ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 835.00 | 835.00 | 796.50 | 808.50 | 777.10 | 42,243 |
| 2022-12-14 | 866.00 | 866.00 | 775.50 | 836.00 | 803.53 | 122,716 |
| 2022-12-13 | 849.00 | 893.00 | 838.50 | 865.50 | 831.88 | 48,050 |
| 2022-12-12 | 833.00 | 849.00 | 822.00 | 845.00 | 812.18 | 22,662 |
| 2022-12-09 | 847.00 | 848.00 | 831.50 | 838.00 | 805.45 | 31,719 |
| 2022-12-08 | 857.50 | 859.50 | 834.50 | 842.00 | 809.30 | 19,343 |
| 2022-12-07 | 846.00 | 862.00 | 834.00 | 860.00 | 826.60 | 19,445 |
| 2022-12-06 | 887.50 | 887.50 | 842.00 | 847.00 | 814.10 | 33,989 |
| 2022-12-05 | 905.00 | 910.00 | 887.50 | 890.50 | 855.91 | 14,493 |
| 2022-12-02 | 881.00 | 906.00 | 872.00 | 905.00 | 869.85 | 50,488 |
| 2022-12-01 | 857.50 | 898.00 | 857.50 | 884.50 | 850.15 | 68,370 |
| 2022-11-30 | 834.50 | 847.00 | 828.50 | 844.00 | 811.22 | 37,807 |
| 2022-11-29 | 848.50 | 849.00 | 828.50 | 834.50 | 802.09 | 28,590 |
| 2022-11-28 | 839.00 | 848.50 | 820.00 | 840.50 | 807.85 | 26,493 |
| 2022-11-25 | 854.50 | 856.00 | 840.00 | 844.00 | 811.22 | 19,494 |
| 2022-11-24 | 835.50 | 859.00 | 834.00 | 857.00 | 823.71 | 31,421 |
| 2022-11-23 | 846.00 | 854.00 | 830.50 | 840.00 | 807.37 | 28,077 |
| 2022-11-22 | 834.00 | 850.50 | 832.00 | 842.00 | 809.30 | 16,467 |
| 2022-11-21 | 840.00 | 860.00 | 820.00 | 849.00 | 816.02 | 31,790 |
| 2022-11-18 | 837.00 | 856.00 | 835.50 | 851.50 | 818.43 | 28,744 |
| 2022-11-17 | 810.00 | 849.00 | 806.00 | 842.00 | 809.30 | 20,792 |
| 2022-11-16 | 850.50 | 852.00 | 823.00 | 825.00 | 792.96 | 19,538 |
| 2022-11-15 | 832.00 | 856.00 | 831.00 | 851.00 | 817.95 | 37,944 |
| 2022-11-14 | 848.00 | 852.00 | 831.00 | 837.50 | 804.97 | 25,114 |
| 2022-11-11 | 850.50 | 854.50 | 826.00 | 842.50 | 809.78 | 31,416 |
| 2022-11-10 | 788.50 | 851.00 | 772.50 | 848.00 | 815.06 | 56,388 |
| 2022-11-09 | 791.00 | 805.00 | 756.00 | 792.00 | 761.24 | 37,471 |
| 2022-11-08 | 739.50 | 805.50 | 739.50 | 789.00 | 758.35 | 98,346 |
| 2022-11-07 | 706.00 | 732.50 | 703.00 | 722.00 | 693.96 | 23,319 |
| 2022-11-04 | 703.00 | 713.00 | 689.50 | 699.50 | 672.33 | 24,386 |
| 2022-11-03 | 706.00 | 717.50 | 696.00 | 706.00 | 678.58 | 23,196 |
| 2022-11-02 | 713.00 | 726.00 | 708.50 | 716.50 | 688.67 | 27,014 |
| 2022-11-01 | 714.50 | 732.00 | 706.00 | 713.00 | 685.31 | 23,244 |
| 2022-10-31 | 720.50 | 723.00 | 709.50 | 710.50 | 682.90 | 16,492 |
| 2022-10-28 | 705.00 | 723.00 | 705.00 | 718.50 | 690.59 | 16,982 |
| 2022-10-27 | 712.00 | 723.50 | 705.00 | 716.00 | 688.19 | 25,109 |
| 2022-10-26 | 700.00 | 724.50 | 694.00 | 715.50 | 687.71 | 35,987 |
| 2022-10-25 | 669.50 | 705.00 | 660.50 | 702.50 | 675.21 | 33,189 |
| 2022-10-24 | 653.50 | 675.00 | 652.50 | 663.00 | 637.25 | 50,712 |
| 2022-10-21 | 635.50 | 657.00 | 635.50 | 645.00 | 619.95 | 21,486 |
| 2022-10-20 | 632.00 | 650.50 | 622.00 | 645.50 | 620.43 | 30,124 |
| 2022-10-19 | 673.00 | 675.50 | 627.00 | 632.50 | 607.93 | 38,620 |
| 2022-10-18 | 649.50 | 680.00 | 648.50 | 673.00 | 646.86 | 42,603 |
| 2022-10-17 | 622.50 | 649.00 | 617.50 | 640.00 | 615.14 | 37,824 |
| 2022-10-14 | 630.50 | 643.50 | 613.50 | 629.00 | 604.57 | 37,306 |
| 2022-10-13 | 613.50 | 621.50 | 591.50 | 613.00 | 589.19 | 27,172 |
| 2022-10-12 | 608.00 | 621.00 | 606.00 | 613.50 | 589.67 | 23,830 |
| 2022-10-11 | 603.00 | 614.00 | 595.00 | 606.00 | 582.46 | 20,518 |
| 2022-10-10 | 614.50 | 623.50 | 593.00 | 605.00 | 581.50 | 43,265 |
| 2022-10-07 | 642.50 | 642.50 | 606.00 | 616.00 | 592.07 | 31,974 |
| 2022-10-06 | 656.00 | 672.00 | 644.50 | 644.50 | 619.47 | 36,814 |
| 2022-10-05 | 652.00 | 653.50 | 629.50 | 647.00 | 621.87 | 58,278 |
| 2022-10-04 | 615.00 | 650.50 | 608.50 | 648.50 | 623.31 | 74,481 |
| 2022-10-03 | 565.00 | 606.00 | 555.00 | 601.50 | 578.14 | 61,167 |
| 2022-09-30 | 544.00 | 581.50 | 543.00 | 579.00 | 556.51 | 76,173 |
| 2022-09-29 | 583.50 | 590.00 | 540.00 | 544.50 | 523.35 | 58,499 |
| 2022-09-28 | 595.00 | 598.00 | 567.50 | 586.00 | 563.24 | 69,299 |
| 2022-09-27 | 616.50 | 619.50 | 589.50 | 608.00 | 584.39 | 56,839 |
| 2022-09-26 | 609.50 | 633.00 | 607.50 | 612.00 | 588.23 | 34,023 |
| 2022-09-23 | 618.00 | 623.00 | 589.00 | 620.00 | 595.92 | 55,491 |
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.