ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 808.50 | 814.00 | 756.50 | 763.00 | 733.36 | 90,573 |
| 2022-01-03 | 833.50 | 843.00 | 792.50 | 809.00 | 777.58 | 43,357 |
| 2021-12-30 | 827.50 | 837.00 | 818.00 | 833.00 | 800.65 | 24,826 |
| 2021-12-29 | 835.50 | 840.50 | 819.00 | 826.00 | 793.92 | 28,899 |
| 2021-12-28 | 844.00 | 858.00 | 831.00 | 837.50 | 804.97 | 31,973 |
| 2021-12-27 | 820.00 | 839.00 | 819.50 | 839.00 | 806.41 | 25,935 |
| 2021-12-23 | 816.50 | 829.00 | 814.50 | 821.50 | 789.59 | 30,845 |
| 2021-12-22 | 772.50 | 817.00 | 768.00 | 814.50 | 782.86 | 58,885 |
| 2021-12-21 | 787.00 | 790.00 | 759.50 | 773.00 | 742.98 | 46,240 |
| 2021-12-20 | 759.00 | 784.50 | 739.50 | 774.00 | 743.94 | 36,375 |
| 2021-12-17 | 783.00 | 783.00 | 754.00 | 779.00 | 748.74 | 69,472 |
| 2021-12-16 | 812.00 | 824.50 | 782.00 | 786.50 | 755.95 | 48,476 |
| 2021-12-15 | 760.50 | 795.00 | 760.50 | 790.00 | 759.32 | 51,681 |
| 2021-12-14 | 820.00 | 826.50 | 754.50 | 754.50 | 725.19 | 86,722 |
| 2021-12-13 | 814.50 | 837.50 | 806.50 | 824.00 | 792.00 | 57,119 |
| 2021-12-10 | 817.00 | 817.00 | 791.50 | 814.50 | 782.86 | 52,423 |
| 2021-12-09 | 810.00 | 839.00 | 810.00 | 824.50 | 792.48 | 53,516 |
| 2021-12-08 | 845.50 | 859.00 | 805.50 | 809.00 | 777.58 | 64,561 |
| 2021-12-07 | 790.00 | 842.50 | 790.00 | 828.00 | 795.84 | 66,331 |
| 2021-12-06 | 884.00 | 900.00 | 783.50 | 787.50 | 756.91 | 120,936 |
| 2021-12-03 | 867.50 | 889.00 | 846.50 | 849.50 | 816.51 | 50,228 |
| 2021-12-02 | 910.50 | 919.00 | 846.50 | 851.00 | 817.95 | 86,565 |
| 2021-12-01 | 949.00 | 951.50 | 912.50 | 919.00 | 883.31 | 67,808 |
| 2021-11-30 | 907.50 | 952.50 | 900.00 | 942.50 | 905.89 | 76,256 |
| 2021-11-29 | 930.00 | 950.00 | 910.00 | 913.50 | 878.02 | 62,259 |
| 2021-11-26 | 880.00 | 933.00 | 860.00 | 919.00 | 883.31 | 56,734 |
| 2021-11-25 | 891.00 | 933.50 | 891.00 | 918.50 | 882.83 | 51,027 |
| 2021-11-24 | 902.50 | 931.00 | 876.00 | 884.00 | 849.67 | 73,659 |
| 2021-11-23 | 961.00 | 961.00 | 901.00 | 904.00 | 868.89 | 76,646 |
| 2021-11-22 | 1,039.00 | 1,039.00 | 964.50 | 964.50 | 927.04 | 52,402 |
| 2021-11-19 | 1,025.00 | 1,059.00 | 1,015.00 | 1,042.00 | 1,001.53 | 56,398 |
| 2021-11-18 | 1,035.00 | 1,051.00 | 1,020.00 | 1,025.00 | 985.19 | 31,195 |
| 2021-11-17 | 1,051.00 | 1,058.00 | 1,035.00 | 1,041.00 | 1,000.57 | 36,400 |
| 2021-11-16 | 1,079.00 | 1,079.00 | 1,041.00 | 1,051.00 | 1,010.18 | 16,573 |
| 2021-11-15 | 1,054.00 | 1,081.00 | 1,050.00 | 1,062.00 | 1,020.75 | 28,119 |
| 2021-11-12 | 1,035.00 | 1,073.00 | 1,031.00 | 1,060.00 | 1,018.83 | 49,974 |
| 2021-11-11 | 1,008.00 | 1,035.00 | 996.00 | 1,035.00 | 994.80 | 26,802 |
| 2021-11-10 | 1,023.00 | 1,031.00 | 990.00 | 1,014.00 | 974.62 | 39,683 |
| 2021-11-09 | 1,043.00 | 1,051.00 | 1,025.00 | 1,029.00 | 989.03 | 34,284 |
| 2021-11-08 | 1,019.00 | 1,046.00 | 1,005.00 | 1,046.00 | 1,005.37 | 35,332 |
| 2021-11-05 | 1,049.00 | 1,062.00 | 1,010.00 | 1,022.00 | 982.31 | 65,625 |
| 2021-11-04 | 1,035.00 | 1,067.00 | 1,022.00 | 1,041.00 | 1,000.57 | 147,783 |
| 2021-11-03 | 1,027.00 | 1,058.00 | 1,014.00 | 1,037.00 | 996.72 | 58,001 |
| 2021-11-02 | 1,028.00 | 1,044.00 | 1,001.00 | 1,030.00 | 989.99 | 41,717 |
| 2021-11-01 | 984.00 | 1,030.00 | 982.00 | 1,030.00 | 989.99 | 65,755 |
| 2021-10-29 | 950.00 | 975.00 | 928.50 | 972.00 | 934.25 | 60,920 |
| 2021-10-28 | 950.00 | 961.50 | 931.50 | 954.00 | 916.95 | 61,625 |
| 2021-10-27 | 927.00 | 958.50 | 925.00 | 953.00 | 915.99 | 89,896 |
| 2021-10-26 | 908.50 | 921.50 | 888.50 | 908.00 | 872.73 | 36,117 |
| 2021-10-25 | 945.50 | 945.50 | 895.50 | 917.50 | 881.86 | 77,999 |
| 2021-10-22 | 920.00 | 951.00 | 912.50 | 945.50 | 908.78 | 62,558 |
| 2021-10-21 | 905.00 | 926.00 | 892.50 | 918.50 | 882.83 | 38,670 |
| 2021-10-20 | 874.50 | 917.00 | 863.50 | 909.50 | 874.17 | 85,811 |
| 2021-10-19 | 873.00 | 889.50 | 861.50 | 871.50 | 837.65 | 46,138 |
| 2021-10-18 | 888.00 | 888.00 | 845.50 | 865.00 | 831.40 | 66,812 |
| 2021-10-15 | 861.00 | 898.00 | 844.50 | 887.00 | 852.55 | 109,789 |
| 2021-10-14 | 854.00 | 860.50 | 824.00 | 855.00 | 817.95 | 83,716 |
← NewerPage 21 of 21 · 1,257 trading days
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.