ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	328.00	330.00	324.60	328.20	328.20	57,092
2026-04-24	324.00	330.60	320.00	327.40	327.40	55,260
2026-04-23	339.40	342.40	323.80	326.60	326.60	49,735
2026-04-22	348.00	348.20	340.00	342.20	342.20	51,071
2026-04-21	344.40	350.20	338.00	346.00	346.00	63,449
2026-04-20	345.00	346.40	340.40	345.00	345.00	72,681
2026-04-17	336.80	353.60	333.00	350.00	350.00	74,812
2026-04-16	332.40	338.00	327.20	336.80	336.80	62,004
2026-04-15	325.00	330.80	322.20	330.60	330.60	85,779
2026-04-14	307.00	324.60	306.60	323.00	323.00	82,267
2026-04-13	300.80	307.60	296.20	302.60	302.60	59,319
2026-04-10	304.00	310.60	301.80	303.40	303.40	103,061
2026-04-09	303.80	304.00	292.00	300.20	300.20	104,432
2026-04-08	309.60	316.60	305.00	305.80	305.80	113,497
2026-04-07	309.00	311.80	290.00	293.40	293.40	98,278
2026-04-01	310.40	313.80	304.60	309.00	309.00	57,060
2026-03-31	296.00	307.20	292.60	300.80	300.80	108,970
2026-03-30	291.40	297.20	285.40	294.60	294.60	101,809
2026-03-27	298.20	299.60	286.00	290.00	290.00	146,740
2026-03-26	280.60	302.40	272.00	297.00	297.00	381,712
2026-03-25	242.60	287.60	240.80	280.60	280.60	533,934
2026-03-24	396.00	398.40	235.20	236.80	236.80	517,381
2026-03-23	385.60	407.00	382.40	394.00	394.00	64,872
2026-03-20	397.80	401.60	391.40	398.60	398.60	58,530
2026-03-19	400.00	401.60	393.20	394.20	394.20	46,144
2026-03-18	414.80	418.20	403.20	403.20	403.20	37,334
2026-03-17	402.80	420.40	400.00	412.80	412.80	42,976
2026-03-16	400.00	404.00	392.80	400.40	400.40	37,026
2026-03-13	401.00	402.40	396.00	399.60	399.60	29,846
2026-03-12	399.40	409.80	396.00	400.60	400.60	63,138
2026-03-11	418.00	418.00	396.00	401.60	401.60	51,134
2026-03-10	414.00	432.20	413.00	420.60	420.60	71,459
2026-03-09	405.40	412.60	401.20	409.80	409.80	55,784
2026-03-06	420.60	424.00	411.20	414.00	414.00	51,945
2026-03-05	428.60	428.60	414.00	420.60	420.60	57,258
2026-03-04	405.80	428.60	402.80	428.60	428.60	55,597
2026-03-03	412.00	412.00	398.00	405.80	405.80	46,068
2026-03-02	410.00	415.00	403.20	411.00	411.00	47,513
2026-02-27	410.60	420.40	409.00	420.40	420.40	56,385
2026-02-26	385.20	417.20	384.00	413.00	413.00	142,918
2026-02-25	385.00	390.40	377.20	385.20	385.20	63,408
2026-02-24	389.20	395.40	384.00	386.00	386.00	33,044
2026-02-23	397.80	412.60	388.60	389.20	389.20	96,012
2026-02-20	397.20	402.80	395.40	400.00	400.00	67,622
2026-02-19	408.60	409.80	393.40	397.00	397.00	57,599
2026-02-18	403.00	412.00	392.20	409.60	409.60	80,465
2026-02-17	403.20	411.00	398.20	402.20	402.20	55,753
2026-02-16	403.40	403.60	392.40	400.80	400.80	58,303
2026-02-13	405.20	405.20	394.00	403.40	403.40	49,946
2026-02-12	400.80	415.00	396.20	406.80	406.80	80,783
2026-02-11	413.60	417.60	393.40	395.00	395.00	131,986
2026-02-10	411.00	417.00	403.00	413.00	413.00	107,975
2026-02-09	434.00	435.00	407.00	407.00	407.00	506,211
2026-02-06	465.00	467.40	422.20	432.00	432.00	252,352
2026-02-05	539.00	539.50	454.00	463.00	463.00	339,150
2026-02-04	602.50	602.50	575.00	579.50	579.50	60,868
2026-02-03	609.50	620.00	591.50	613.00	613.00	34,216
2026-02-02	609.00	609.50	599.00	606.50	606.50	26,438
2026-01-30	608.50	617.00	608.00	609.50	609.50	31,603
2026-01-29	645.00	645.00	607.50	610.50	610.50	61,868

← NewerPage 3 of 21 · 1,253 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.