ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 754.00 | 762.50 | 734.50 | 757.00 | 727.60 | 30,194 |
| 2022-06-29 | 769.00 | 769.00 | 744.50 | 758.00 | 728.56 | 30,350 |
| 2022-06-28 | 806.50 | 811.00 | 765.00 | 776.50 | 746.34 | 41,584 |
| 2022-06-27 | 806.50 | 824.00 | 800.00 | 807.00 | 775.66 | 55,812 |
| 2022-06-24 | 774.00 | 808.00 | 774.00 | 806.50 | 775.18 | 31,141 |
| 2022-06-23 | 743.00 | 775.00 | 734.00 | 774.00 | 743.94 | 56,672 |
| 2022-06-22 | 747.50 | 747.50 | 701.50 | 744.50 | 715.58 | 94,166 |
| 2022-06-21 | 754.50 | 765.00 | 748.50 | 752.50 | 723.27 | 17,601 |
| 2022-06-20 | 747.00 | 767.00 | 737.00 | 751.50 | 722.31 | 12,857 |
| 2022-06-17 | 699.00 | 756.00 | 699.00 | 747.00 | 717.99 | 65,852 |
| 2022-06-16 | 749.50 | 750.00 | 698.00 | 699.00 | 671.85 | 46,303 |
| 2022-06-15 | 725.00 | 744.00 | 708.50 | 741.00 | 712.22 | 35,557 |
| 2022-06-14 | 754.50 | 769.50 | 718.50 | 724.00 | 695.88 | 37,153 |
| 2022-06-13 | 764.00 | 764.00 | 733.50 | 755.50 | 726.16 | 36,035 |
| 2022-06-10 | 783.00 | 793.00 | 758.00 | 767.50 | 737.69 | 39,619 |
| 2022-06-09 | 821.50 | 826.50 | 793.50 | 796.50 | 765.56 | 34,909 |
| 2022-06-08 | 805.00 | 858.00 | 801.00 | 830.50 | 798.24 | 125,963 |
| 2022-06-07 | 768.00 | 774.50 | 753.00 | 774.00 | 743.94 | 19,266 |
| 2022-06-03 | 762.50 | 788.00 | 757.00 | 768.00 | 738.17 | 48,470 |
| 2022-06-02 | 775.00 | 780.00 | 735.00 | 748.50 | 719.43 | 47,239 |
| 2022-06-01 | 786.50 | 787.00 | 751.50 | 767.00 | 737.21 | 54,423 |
| 2022-05-31 | 790.50 | 801.50 | 762.00 | 786.00 | 755.47 | 68,019 |
| 2022-05-30 | 739.00 | 795.50 | 737.00 | 785.50 | 754.99 | 74,581 |
| 2022-05-25 | 720.50 | 726.50 | 705.00 | 713.00 | 685.31 | 20,304 |
| 2022-05-24 | 719.50 | 730.00 | 710.50 | 715.50 | 687.71 | 28,430 |
| 2022-05-23 | 740.50 | 747.00 | 720.50 | 721.00 | 693.00 | 27,984 |
| 2022-05-20 | 725.50 | 737.00 | 723.00 | 731.00 | 702.61 | 31,306 |
| 2022-05-19 | 698.00 | 722.00 | 694.00 | 720.00 | 692.03 | 33,775 |
| 2022-05-18 | 732.50 | 734.50 | 698.50 | 708.50 | 680.98 | 28,886 |
| 2022-05-17 | 713.00 | 731.50 | 706.00 | 710.00 | 682.42 | 22,009 |
| 2022-05-16 | 690.00 | 721.00 | 678.00 | 716.50 | 688.67 | 74,063 |
| 2022-05-12 | 689.50 | 689.50 | 652.00 | 672.50 | 646.38 | 96,090 |
| 2022-05-11 | 686.50 | 710.00 | 679.50 | 700.00 | 672.81 | 88,815 |
| 2022-05-10 | 666.50 | 692.00 | 660.00 | 676.00 | 649.74 | 61,036 |
| 2022-05-09 | 700.00 | 716.00 | 660.00 | 660.00 | 634.37 | 44,875 |
| 2022-05-06 | 756.00 | 756.50 | 703.50 | 707.00 | 679.54 | 47,090 |
| 2022-05-05 | 752.50 | 798.50 | 752.50 | 756.50 | 727.12 | 52,639 |
| 2022-05-04 | 782.50 | 782.50 | 750.00 | 750.50 | 721.35 | 33,776 |
| 2022-05-03 | 771.00 | 784.50 | 760.00 | 777.50 | 747.30 | 28,589 |
| 2022-05-02 | 799.00 | 801.00 | 734.00 | 769.00 | 739.13 | 72,381 |
| 2022-04-29 | 797.50 | 816.00 | 793.00 | 807.50 | 776.14 | 76,366 |
| 2022-04-28 | 772.00 | 800.50 | 762.00 | 790.00 | 759.32 | 37,233 |
| 2022-04-27 | 770.50 | 799.00 | 767.00 | 772.00 | 742.02 | 60,719 |
| 2022-04-26 | 810.50 | 826.50 | 777.50 | 777.50 | 747.30 | 46,032 |
| 2022-04-25 | 810.00 | 831.50 | 798.00 | 809.00 | 777.58 | 52,179 |
| 2022-04-22 | 851.50 | 851.50 | 827.00 | 829.00 | 796.80 | 35,515 |
| 2022-04-21 | 894.50 | 894.50 | 854.50 | 858.00 | 824.67 | 32,898 |
| 2022-04-20 | 901.50 | 911.50 | 881.00 | 885.50 | 851.11 | 46,905 |
| 2022-04-19 | 902.00 | 914.50 | 872.00 | 904.50 | 869.37 | 68,652 |
| 2022-04-13 | 898.00 | 909.50 | 882.00 | 902.50 | 867.45 | 56,230 |
| 2022-04-12 | 859.50 | 907.00 | 852.50 | 896.00 | 861.20 | 87,287 |
| 2022-04-11 | 868.00 | 870.50 | 831.00 | 831.00 | 798.72 | 32,588 |
| 2022-04-08 | 888.00 | 890.00 | 867.50 | 867.50 | 833.81 | 29,239 |
| 2022-04-07 | 870.00 | 888.00 | 860.50 | 881.00 | 846.78 | 37,793 |
| 2022-04-06 | 889.00 | 889.00 | 861.00 | 867.00 | 833.33 | 35,347 |
| 2022-04-05 | 877.00 | 905.00 | 873.00 | 889.00 | 854.47 | 44,990 |
| 2022-04-04 | 849.00 | 879.50 | 842.50 | 875.50 | 841.50 | 59,319 |
| 2022-04-01 | 829.00 | 847.00 | 825.00 | 846.50 | 813.62 | 20,325 |
| 2022-03-31 | 848.00 | 848.50 | 823.50 | 825.50 | 793.44 | 38,492 |
| 2022-03-30 | 838.00 | 844.50 | 813.50 | 844.50 | 811.70 | 41,365 |
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.