ChemoMetec A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	418.60	422.00	402.80	404.20	388.50	57,515
2023-03-09	420.20	428.40	412.40	428.00	411.38	69,160
2023-03-08	424.40	428.80	419.80	422.40	405.99	46,963
2023-03-07	420.00	440.80	419.20	426.60	410.03	74,558
2023-03-06	444.00	445.60	417.20	424.20	407.72	163,198
2023-03-03	437.00	447.00	437.00	443.60	426.37	48,560
2023-03-02	447.00	447.20	433.40	436.20	419.26	98,244
2023-03-01	457.20	459.80	448.20	451.40	433.87	32,086
2023-02-28	463.80	469.60	452.00	457.20	439.44	43,945
2023-02-27	450.80	473.60	450.00	472.60	454.24	39,468
2023-02-24	468.60	470.20	450.20	453.40	435.79	91,304
2023-02-23	473.60	483.40	468.60	468.60	450.40	39,947
2023-02-22	490.00	491.00	462.40	468.40	450.21	108,806
2023-02-21	514.50	515.00	492.20	493.40	474.24	61,610
2023-02-20	512.00	519.00	506.50	515.50	495.48	51,720
2023-02-17	530.00	533.00	513.00	513.50	493.56	92,565
2023-02-16	518.00	539.50	512.50	538.50	517.58	127,929
2023-02-15	498.00	515.50	486.80	513.00	493.07	88,794
2023-02-14	497.00	502.00	477.00	497.20	477.89	109,573
2023-02-13	510.00	515.00	494.40	495.80	476.54	79,657
2023-02-10	518.00	526.50	502.00	512.00	492.11	125,737
2023-02-09	547.00	558.50	482.00	520.50	500.28	550,891
2023-02-08	642.00	667.50	642.00	657.00	631.48	53,249
2023-02-07	645.00	649.00	633.00	641.00	616.10	27,148
2023-02-06	645.50	648.00	638.00	641.00	616.10	15,188
2023-02-03	645.50	651.50	633.50	648.50	623.31	29,572
2023-02-02	613.50	657.00	612.50	652.50	627.16	66,245
2023-02-01	598.50	612.50	596.00	605.00	581.50	31,848
2023-01-31	597.50	598.50	585.00	596.00	572.85	33,714
2023-01-30	605.50	606.00	592.00	592.00	569.01	27,577
2023-01-27	613.50	615.00	602.50	610.50	586.79	24,440
2023-01-26	615.00	618.50	605.50	613.50	589.67	48,193
2023-01-25	626.00	626.00	600.00	607.50	583.90	95,423
2023-01-24	642.00	647.00	620.50	627.00	602.65	38,483
2023-01-23	645.00	650.00	632.00	643.50	618.51	34,536
2023-01-20	640.00	648.50	633.00	642.00	617.06	19,748
2023-01-19	665.00	665.00	633.00	633.00	608.41	198,793
2023-01-18	659.50	678.00	653.00	669.50	643.50	45,239
2023-01-17	665.00	665.50	650.50	659.50	633.88	31,634
2023-01-16	663.50	672.50	655.50	665.00	639.17	63,738
2023-01-13	649.00	667.00	649.00	663.00	637.25	33,300
2023-01-12	660.50	661.00	639.50	646.00	620.91	33,368
2023-01-11	648.00	668.50	645.00	654.00	628.60	63,165
2023-01-10	655.50	655.50	645.50	651.50	626.20	32,407
2023-01-09	687.00	688.50	651.50	660.00	634.37	79,708
2023-01-06	671.50	672.00	657.50	670.00	643.98	17,478
2023-01-05	685.50	687.50	650.00	671.50	645.42	61,956
2023-01-04	693.50	694.50	683.50	685.50	658.87	24,892
2023-01-03	710.00	710.00	687.50	693.00	666.08	31,497
2023-01-02	692.00	711.00	691.50	700.00	672.81	24,678
2022-12-30	706.50	712.00	690.00	690.50	663.68	21,503
2022-12-29	695.00	712.00	694.50	712.00	684.35	30,903
2022-12-28	698.00	702.50	683.00	702.50	675.21	28,484
2022-12-27	707.50	712.50	687.50	692.50	665.60	15,260
2022-12-23	695.50	711.00	691.50	705.00	677.62	24,877
2022-12-22	712.00	714.50	686.50	693.50	666.56	19,944
2022-12-21	707.50	715.50	682.50	710.50	682.90	61,777
2022-12-20	714.50	720.50	697.00	705.00	677.62	50,553
2022-12-19	747.00	756.50	721.50	730.00	701.65	28,552
2022-12-16	798.50	801.00	742.00	750.50	721.35	87,022

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-10	7.0000 DKK
2024-10-11	4.0000 DKK
2023-10-13	6.0000 DKK
2021-10-15	4.0000 DKK
2020-10-09	1.5000 DKK
2020-01-14	13.0000 DKK
2019-10-11	7.5000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.