ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	406.00	414.20	406.00	407.40	407.40	18,109
2026-07-23	400.40	413.40	397.40	405.00	405.00	60,833
2026-07-22	408.40	410.60	403.00	405.00	405.00	51,533
2026-07-21	416.20	421.80	402.20	407.00	407.00	46,661
2026-07-20	416.00	423.40	414.00	416.20	416.20	18,332
2026-07-17	423.60	428.20	414.40	416.00	416.00	19,472
2026-07-16	418.40	426.00	410.20	423.60	423.60	34,949
2026-07-15	413.60	423.00	409.60	417.40	417.40	44,790
2026-07-14	405.80	411.40	403.40	410.60	410.60	52,082
2026-07-13	407.80	409.40	403.20	409.20	409.20	25,320
2026-07-10	415.00	419.60	405.40	409.80	409.80	31,706
2026-07-09	403.20	412.20	399.80	409.60	409.60	37,766
2026-07-08	404.40	404.40	393.80	398.00	398.00	38,148
2026-07-07	409.80	414.60	400.80	405.00	405.00	66,992
2026-07-06	408.80	412.20	403.80	409.60	409.60	29,125
2026-07-03	406.60	410.00	400.00	407.40	407.40	36,864
2026-07-02	407.00	413.40	401.80	406.80	406.80	55,016
2026-07-01	365.20	406.60	364.80	405.80	405.80	161,411
2026-06-30	367.80	369.80	357.80	362.20	362.20	59,773
2026-06-29	370.40	372.80	365.00	365.20	365.20	49,215
2026-06-26	365.00	374.00	362.40	370.60	370.60	46,858
2026-06-25	366.40	374.20	361.00	369.20	369.20	49,861
2026-06-24	370.20	371.80	363.20	366.40	366.40	39,345
2026-06-23	367.60	378.20	367.60	371.00	371.00	29,360
2026-06-22	375.80	382.40	368.00	370.00	370.00	41,280
2026-06-19	379.40	383.40	374.20	378.00	378.00	30,292
2026-06-18	376.20	387.40	375.80	378.20	378.20	60,722
2026-06-17	368.80	387.20	368.80	376.20	376.20	59,730
2026-06-16	376.60	381.80	365.00	368.80	368.80	88,684
2026-06-15	379.40	385.40	376.40	377.80	377.80	52,371
2026-06-12	380.20	381.40	372.60	374.60	374.60	49,734
2026-06-11	376.40	387.20	376.20	376.60	376.60	42,548
2026-06-10	381.20	388.00	368.60	382.00	382.00	60,245
2026-06-09	376.20	390.40	376.20	383.60	383.60	167,062
2026-06-08	370.00	376.80	356.00	376.20	376.20	78,654
2026-06-04	356.60	379.00	356.60	377.60	377.60	65,469
2026-06-03	366.60	366.80	354.60	355.00	355.00	35,185
2026-06-02	358.00	370.60	357.60	366.00	366.00	49,733
2026-06-01	373.80	373.80	355.00	357.40	357.40	60,929
2026-05-29	359.20	375.60	358.60	375.00	375.00	233,593
2026-05-28	350.40	358.60	342.80	356.20	356.20	48,181
2026-05-27	352.20	357.00	348.60	351.60	351.60	43,337
2026-05-26	342.40	353.20	342.40	352.80	352.80	108,965
2026-05-22	342.00	343.20	336.00	336.20	336.20	38,091
2026-05-21	344.60	345.80	333.60	340.00	340.00	43,212
2026-05-20	322.40	342.00	320.80	342.00	342.00	134,865
2026-05-19	324.20	331.00	320.80	323.80	323.80	44,744
2026-05-18	307.60	327.80	299.00	323.20	323.20	56,493
2026-05-13	324.00	324.00	313.40	313.40	313.40	58,251
2026-05-12	316.00	330.60	314.80	320.60	320.60	49,274
2026-05-11	314.20	326.00	312.60	316.00	316.00	61,017
2026-05-08	321.00	323.20	313.20	314.80	314.80	58,986
2026-05-07	331.20	340.60	322.20	322.20	322.20	131,294
2026-05-06	310.60	323.20	307.00	321.60	321.60	134,214
2026-05-05	325.60	327.80	298.60	305.00	305.00	195,650
2026-05-04	330.00	345.00	315.80	323.40	323.40	140,927
2026-05-01	320.00	328.40	320.00	326.00	326.00	29,592
2026-04-30	321.20	323.00	313.60	320.00	320.00	40,879
2026-04-29	319.20	324.80	315.20	320.00	320.00	87,748
2026-04-28	328.20	328.60	316.60	318.80	318.80	73,156

← NewerPage 2 of 21 · 1,255 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.