ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 663.50 | 664.50 | 614.50 | 617.50 | 593.52 | 99,783 |
| 2022-09-21 | 705.00 | 705.00 | 668.50 | 677.50 | 651.19 | 42,963 |
| 2022-09-20 | 721.00 | 728.50 | 700.50 | 706.00 | 678.58 | 30,011 |
| 2022-09-19 | 714.00 | 730.00 | 706.50 | 721.00 | 693.00 | 30,931 |
| 2022-09-16 | 716.00 | 726.00 | 701.50 | 716.00 | 688.19 | 21,934 |
| 2022-09-15 | 733.50 | 760.00 | 706.50 | 731.50 | 703.09 | 50,704 |
| 2022-09-14 | 705.50 | 735.50 | 667.50 | 730.00 | 701.65 | 60,798 |
| 2022-09-13 | 759.00 | 773.00 | 723.00 | 723.50 | 695.40 | 32,724 |
| 2022-09-12 | 755.00 | 761.50 | 745.00 | 758.50 | 729.04 | 17,783 |
| 2022-09-09 | 735.00 | 756.50 | 732.50 | 755.00 | 725.68 | 29,224 |
| 2022-09-08 | 730.50 | 741.50 | 702.50 | 730.50 | 702.13 | 20,214 |
| 2022-09-07 | 721.00 | 733.50 | 714.00 | 730.50 | 702.13 | 15,335 |
| 2022-09-06 | 730.00 | 752.00 | 713.00 | 725.50 | 697.32 | 36,032 |
| 2022-09-05 | 716.50 | 736.50 | 715.00 | 730.00 | 701.65 | 12,995 |
| 2022-09-02 | 765.50 | 771.50 | 739.00 | 742.00 | 713.18 | 36,767 |
| 2022-09-01 | 780.00 | 787.50 | 749.50 | 751.50 | 722.31 | 23,132 |
| 2022-08-31 | 780.50 | 808.50 | 780.50 | 795.00 | 764.12 | 17,935 |
| 2022-08-30 | 783.00 | 810.00 | 782.00 | 788.50 | 757.87 | 18,419 |
| 2022-08-29 | 808.50 | 808.50 | 766.00 | 781.00 | 750.67 | 39,222 |
| 2022-08-26 | 850.50 | 858.50 | 819.00 | 819.00 | 787.19 | 16,462 |
| 2022-08-25 | 831.50 | 855.00 | 831.50 | 850.00 | 816.99 | 14,185 |
| 2022-08-24 | 809.00 | 833.50 | 799.00 | 828.50 | 796.32 | 28,015 |
| 2022-08-23 | 826.00 | 839.00 | 800.50 | 810.00 | 778.54 | 13,342 |
| 2022-08-22 | 829.50 | 847.00 | 823.00 | 837.00 | 804.49 | 16,418 |
| 2022-08-19 | 845.00 | 866.00 | 835.00 | 844.50 | 811.70 | 21,856 |
| 2022-08-18 | 830.00 | 849.00 | 789.50 | 845.00 | 812.18 | 13,012 |
| 2022-08-17 | 845.00 | 857.00 | 832.00 | 837.00 | 804.49 | 16,480 |
| 2022-08-16 | 860.00 | 869.50 | 836.50 | 845.00 | 812.18 | 23,608 |
| 2022-08-15 | 834.50 | 872.00 | 834.00 | 860.50 | 827.08 | 36,062 |
| 2022-08-12 | 855.50 | 855.50 | 832.00 | 841.00 | 808.34 | 12,706 |
| 2022-08-11 | 846.50 | 866.00 | 829.00 | 857.50 | 824.19 | 29,163 |
| 2022-08-10 | 805.50 | 843.50 | 781.00 | 840.50 | 807.85 | 31,261 |
| 2022-08-09 | 837.50 | 854.50 | 805.50 | 806.50 | 775.18 | 25,162 |
| 2022-08-08 | 858.00 | 864.50 | 836.00 | 837.00 | 804.49 | 21,857 |
| 2022-08-05 | 907.00 | 911.00 | 853.00 | 858.00 | 824.67 | 34,814 |
| 2022-08-04 | 878.50 | 918.50 | 878.50 | 908.00 | 872.73 | 31,037 |
| 2022-08-03 | 868.50 | 896.00 | 863.50 | 876.50 | 842.46 | 31,166 |
| 2022-08-02 | 869.50 | 871.00 | 839.50 | 863.50 | 829.96 | 23,192 |
| 2022-08-01 | 867.00 | 873.00 | 850.50 | 869.00 | 835.25 | 12,791 |
| 2022-07-29 | 835.50 | 872.00 | 831.50 | 866.50 | 832.84 | 43,967 |
| 2022-07-28 | 820.00 | 839.00 | 820.00 | 829.50 | 797.28 | 24,896 |
| 2022-07-27 | 786.00 | 823.50 | 784.00 | 814.50 | 782.86 | 13,340 |
| 2022-07-26 | 819.50 | 820.00 | 781.50 | 789.50 | 758.84 | 22,786 |
| 2022-07-25 | 837.50 | 838.00 | 811.00 | 811.00 | 779.50 | 19,767 |
| 2022-07-22 | 808.50 | 857.50 | 803.50 | 846.00 | 813.14 | 40,405 |
| 2022-07-21 | 783.00 | 820.00 | 780.00 | 820.00 | 788.15 | 43,160 |
| 2022-07-20 | 771.50 | 784.50 | 760.00 | 778.50 | 748.26 | 36,207 |
| 2022-07-19 | 758.50 | 763.00 | 733.50 | 749.50 | 720.39 | 24,258 |
| 2022-07-18 | 738.50 | 759.50 | 731.00 | 756.00 | 726.64 | 55,478 |
| 2022-07-15 | 756.50 | 765.00 | 727.00 | 732.50 | 704.05 | 33,442 |
| 2022-07-14 | 766.00 | 780.50 | 751.00 | 753.00 | 723.75 | 18,101 |
| 2022-07-13 | 791.00 | 809.50 | 725.00 | 766.50 | 736.73 | 81,978 |
| 2022-07-12 | 806.50 | 806.50 | 787.00 | 795.50 | 764.60 | 21,063 |
| 2022-07-11 | 790.50 | 816.50 | 785.50 | 807.50 | 776.14 | 28,153 |
| 2022-07-08 | 796.50 | 808.00 | 775.00 | 798.50 | 767.49 | 28,815 |
| 2022-07-07 | 813.00 | 820.00 | 784.00 | 811.50 | 779.98 | 25,939 |
| 2022-07-06 | 793.00 | 810.00 | 774.00 | 810.00 | 778.54 | 28,569 |
| 2022-07-05 | 745.50 | 785.50 | 745.50 | 781.50 | 751.15 | 29,334 |
| 2022-07-04 | 749.00 | 772.50 | 749.00 | 763.50 | 733.85 | 10,228 |
| 2022-07-01 | 750.50 | 773.00 | 745.00 | 763.50 | 733.85 | 16,516 |
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.