ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 808.00 | 839.50 | 800.00 | 838.50 | 805.93 | 44,113 |
| 2022-03-28 | 788.50 | 803.50 | 774.00 | 803.00 | 771.81 | 34,282 |
| 2022-03-25 | 775.50 | 801.00 | 770.00 | 785.00 | 754.51 | 30,105 |
| 2022-03-24 | 803.50 | 808.00 | 773.50 | 776.50 | 746.34 | 46,512 |
| 2022-03-23 | 846.00 | 855.50 | 797.00 | 803.50 | 772.29 | 59,315 |
| 2022-03-22 | 849.00 | 850.00 | 819.50 | 844.50 | 811.70 | 34,473 |
| 2022-03-21 | 849.50 | 858.50 | 826.50 | 845.00 | 812.18 | 29,680 |
| 2022-03-18 | 827.50 | 854.50 | 801.00 | 849.50 | 816.51 | 260,711 |
| 2022-03-17 | 834.00 | 840.50 | 812.50 | 828.00 | 795.84 | 83,032 |
| 2022-03-16 | 777.50 | 834.50 | 777.50 | 829.50 | 797.28 | 102,589 |
| 2022-03-15 | 770.00 | 779.50 | 744.50 | 760.00 | 730.48 | 56,714 |
| 2022-03-14 | 789.00 | 793.00 | 757.50 | 782.00 | 751.63 | 60,803 |
| 2022-03-11 | 755.50 | 794.50 | 751.50 | 780.00 | 749.70 | 63,419 |
| 2022-03-10 | 788.00 | 788.00 | 755.50 | 755.50 | 726.16 | 48,452 |
| 2022-03-09 | 765.50 | 783.00 | 743.00 | 769.50 | 739.61 | 88,641 |
| 2022-03-08 | 749.00 | 797.50 | 748.50 | 755.50 | 726.16 | 100,364 |
| 2022-03-07 | 742.00 | 782.50 | 729.50 | 752.50 | 723.27 | 64,721 |
| 2022-03-04 | 765.00 | 805.00 | 762.50 | 765.50 | 735.77 | 80,227 |
| 2022-03-03 | 810.00 | 818.50 | 777.00 | 778.00 | 747.78 | 62,683 |
| 2022-03-02 | 784.50 | 822.00 | 763.00 | 808.50 | 777.10 | 135,936 |
| 2022-03-01 | 776.50 | 792.50 | 738.00 | 784.50 | 754.03 | 59,134 |
| 2022-02-28 | 733.50 | 786.00 | 733.50 | 781.50 | 751.15 | 72,963 |
| 2022-02-25 | 731.00 | 764.50 | 711.50 | 746.50 | 717.51 | 104,309 |
| 2022-02-24 | 653.00 | 734.00 | 653.00 | 726.00 | 697.80 | 124,449 |
| 2022-02-23 | 687.50 | 707.00 | 683.50 | 704.50 | 677.14 | 75,611 |
| 2022-02-22 | 621.50 | 706.50 | 611.00 | 691.00 | 664.16 | 143,081 |
| 2022-02-21 | 666.00 | 678.00 | 638.00 | 647.50 | 622.35 | 56,559 |
| 2022-02-18 | 711.00 | 722.00 | 666.50 | 666.50 | 640.61 | 79,899 |
| 2022-02-17 | 695.50 | 722.50 | 693.00 | 710.50 | 682.90 | 102,177 |
| 2022-02-16 | 684.00 | 702.00 | 679.50 | 690.50 | 663.68 | 61,823 |
| 2022-02-15 | 645.00 | 686.00 | 632.50 | 681.00 | 654.55 | 81,258 |
| 2022-02-14 | 674.00 | 674.00 | 640.50 | 645.50 | 620.43 | 126,012 |
| 2022-02-11 | 701.50 | 710.00 | 695.00 | 695.50 | 668.49 | 71,121 |
| 2022-02-10 | 719.00 | 726.00 | 695.50 | 717.50 | 689.63 | 87,240 |
| 2022-02-09 | 695.50 | 727.50 | 690.00 | 717.50 | 689.63 | 75,215 |
| 2022-02-08 | 676.00 | 740.50 | 676.00 | 691.00 | 664.16 | 123,107 |
| 2022-02-07 | 679.00 | 679.50 | 647.50 | 669.00 | 643.02 | 38,978 |
| 2022-02-04 | 695.00 | 701.50 | 672.50 | 672.50 | 646.38 | 86,828 |
| 2022-02-03 | 721.50 | 721.50 | 686.50 | 692.50 | 665.60 | 89,624 |
| 2022-02-02 | 710.50 | 734.50 | 700.00 | 725.00 | 696.84 | 86,417 |
| 2022-02-01 | 683.50 | 704.50 | 671.00 | 694.50 | 667.53 | 87,439 |
| 2022-01-31 | 686.00 | 694.50 | 670.00 | 680.00 | 653.59 | 86,545 |
| 2022-01-28 | 690.00 | 692.00 | 664.50 | 670.00 | 643.98 | 171,796 |
| 2022-01-27 | 643.50 | 661.00 | 633.50 | 656.50 | 631.00 | 100,597 |
| 2022-01-26 | 635.50 | 661.00 | 620.50 | 655.00 | 629.56 | 91,079 |
| 2022-01-25 | 619.50 | 642.50 | 609.00 | 634.00 | 609.38 | 98,244 |
| 2022-01-24 | 640.00 | 640.00 | 595.50 | 610.50 | 586.79 | 166,187 |
| 2022-01-21 | 669.00 | 677.00 | 642.00 | 646.50 | 621.39 | 80,062 |
| 2022-01-20 | 656.50 | 687.50 | 638.50 | 683.50 | 656.95 | 74,657 |
| 2022-01-19 | 630.50 | 674.50 | 630.50 | 656.00 | 630.52 | 102,962 |
| 2022-01-18 | 661.50 | 661.50 | 633.00 | 644.50 | 619.47 | 157,116 |
| 2022-01-17 | 658.00 | 668.00 | 635.50 | 665.00 | 639.17 | 105,818 |
| 2022-01-14 | 644.00 | 665.50 | 638.50 | 656.50 | 631.00 | 80,812 |
| 2022-01-13 | 696.50 | 700.00 | 652.00 | 656.00 | 630.52 | 76,340 |
| 2022-01-12 | 700.00 | 708.50 | 675.00 | 693.50 | 666.56 | 60,321 |
| 2022-01-11 | 677.00 | 702.50 | 677.00 | 684.00 | 657.43 | 90,595 |
| 2022-01-10 | 719.50 | 725.00 | 660.50 | 663.50 | 637.73 | 104,777 |
| 2022-01-07 | 736.50 | 740.00 | 715.00 | 718.00 | 690.11 | 45,221 |
| 2022-01-06 | 730.00 | 742.00 | 710.50 | 739.00 | 710.30 | 67,642 |
| 2022-01-05 | 765.50 | 776.50 | 748.50 | 750.00 | 720.87 | 76,137 |
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.