ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 662.00 | 662.00 | 633.50 | 640.00 | 640.00 | 33,591 |
| 2026-01-27 | 668.50 | 669.50 | 649.00 | 661.00 | 661.00 | 34,047 |
| 2026-01-26 | 685.00 | 689.00 | 659.00 | 667.50 | 667.50 | 37,494 |
| 2026-01-23 | 705.00 | 707.00 | 682.50 | 684.00 | 684.00 | 21,167 |
| 2026-01-22 | 698.50 | 706.00 | 691.50 | 703.50 | 703.50 | 21,332 |
| 2026-01-21 | 694.50 | 699.00 | 667.50 | 687.50 | 687.50 | 29,865 |
| 2026-01-20 | 679.00 | 695.00 | 676.00 | 693.00 | 693.00 | 17,558 |
| 2026-01-19 | 693.50 | 695.00 | 673.00 | 686.00 | 686.00 | 81,515 |
| 2026-01-16 | 700.00 | 722.00 | 698.50 | 712.00 | 712.00 | 20,061 |
| 2026-01-15 | 715.00 | 715.00 | 691.00 | 700.00 | 700.00 | 25,740 |
| 2026-01-14 | 723.50 | 728.50 | 703.50 | 709.00 | 709.00 | 18,895 |
| 2026-01-13 | 724.50 | 732.50 | 716.50 | 723.00 | 723.00 | 22,489 |
| 2026-01-12 | 711.50 | 720.50 | 699.00 | 719.50 | 719.50 | 14,997 |
| 2026-01-09 | 715.50 | 723.00 | 707.50 | 711.50 | 711.50 | 16,955 |
| 2026-01-08 | 688.50 | 732.50 | 682.00 | 717.50 | 717.50 | 48,134 |
| 2026-01-07 | 703.00 | 703.00 | 682.00 | 689.50 | 689.50 | 27,494 |
| 2026-01-06 | 683.00 | 704.00 | 683.00 | 703.00 | 703.00 | 20,924 |
| 2026-01-05 | 677.00 | 690.00 | 673.00 | 683.00 | 683.00 | 22,882 |
| 2026-01-02 | 687.00 | 688.50 | 672.50 | 674.50 | 674.50 | 15,950 |
| 2025-12-30 | 689.00 | 689.00 | 681.00 | 687.50 | 687.50 | 18,593 |
| 2025-12-29 | 684.00 | 699.50 | 677.00 | 689.00 | 689.00 | 20,618 |
| 2025-12-23 | 675.50 | 685.50 | 672.50 | 683.50 | 683.50 | 17,851 |
| 2025-12-22 | 682.00 | 685.00 | 667.50 | 675.50 | 675.50 | 13,720 |
| 2025-12-19 | 665.00 | 682.50 | 664.00 | 682.00 | 682.00 | 35,920 |
| 2025-12-18 | 650.50 | 666.50 | 650.50 | 665.00 | 665.00 | 74,377 |
| 2025-12-17 | 671.00 | 675.00 | 648.50 | 650.50 | 650.50 | 33,417 |
| 2025-12-16 | 674.00 | 679.50 | 661.00 | 671.00 | 671.00 | 34,832 |
| 2025-12-15 | 702.50 | 702.50 | 686.50 | 686.50 | 686.50 | 20,307 |
| 2025-12-12 | 723.00 | 725.50 | 701.00 | 701.00 | 701.00 | 38,727 |
| 2025-12-11 | 723.00 | 727.00 | 716.00 | 724.50 | 724.50 | 14,215 |
| 2025-12-10 | 728.50 | 728.50 | 711.00 | 721.50 | 721.50 | 24,207 |
| 2025-12-09 | 732.50 | 738.00 | 725.00 | 729.00 | 729.00 | 16,226 |
| 2025-12-08 | 741.50 | 744.50 | 730.50 | 734.00 | 734.00 | 18,434 |
| 2025-12-05 | 749.50 | 751.00 | 741.00 | 742.00 | 742.00 | 21,897 |
| 2025-12-04 | 759.00 | 760.00 | 747.00 | 749.50 | 749.50 | 12,281 |
| 2025-12-03 | 768.00 | 769.00 | 751.00 | 756.00 | 756.00 | 21,514 |
| 2025-12-02 | 759.50 | 776.00 | 755.00 | 764.50 | 764.50 | 26,890 |
| 2025-12-01 | 770.50 | 781.00 | 758.00 | 764.00 | 764.00 | 25,828 |
| 2025-11-28 | 783.50 | 788.00 | 775.00 | 782.50 | 782.50 | 30,812 |
| 2025-11-27 | 775.00 | 787.00 | 775.00 | 782.00 | 782.00 | 22,538 |
| 2025-11-26 | 779.00 | 782.50 | 770.00 | 775.00 | 775.00 | 17,211 |
| 2025-11-25 | 753.50 | 772.50 | 740.50 | 770.00 | 770.00 | 19,635 |
| 2025-11-24 | 756.50 | 762.00 | 743.50 | 757.00 | 757.00 | 54,549 |
| 2025-11-21 | 741.00 | 751.50 | 735.50 | 751.50 | 751.50 | 44,836 |
| 2025-11-20 | 760.50 | 769.50 | 751.00 | 760.00 | 760.00 | 16,632 |
| 2025-11-19 | 751.50 | 760.50 | 740.00 | 752.00 | 752.00 | 33,179 |
| 2025-11-18 | 746.50 | 756.00 | 740.50 | 750.00 | 750.00 | 22,307 |
| 2025-11-17 | 766.00 | 766.00 | 753.00 | 755.00 | 755.00 | 14,903 |
| 2025-11-14 | 760.00 | 773.00 | 748.00 | 766.00 | 766.00 | 22,982 |
| 2025-11-13 | 780.00 | 791.00 | 765.00 | 768.50 | 768.50 | 26,961 |
| 2025-11-12 | 777.00 | 796.50 | 770.50 | 778.50 | 778.50 | 61,236 |
| 2025-11-11 | 737.50 | 746.00 | 728.50 | 746.00 | 746.00 | 25,806 |
| 2025-11-10 | 725.00 | 746.00 | 722.50 | 734.50 | 734.50 | 40,516 |
| 2025-11-07 | 695.00 | 710.50 | 674.50 | 694.00 | 694.00 | 61,057 |
| 2025-11-06 | 725.00 | 738.50 | 706.50 | 712.50 | 712.50 | 23,884 |
| 2025-11-05 | 743.50 | 758.00 | 721.50 | 728.50 | 728.50 | 39,962 |
| 2025-11-04 | 781.00 | 784.00 | 744.50 | 774.00 | 774.00 | 20,886 |
| 2025-11-03 | 789.50 | 794.00 | 784.00 | 789.50 | 789.50 | 20,816 |
| 2025-10-31 | 792.00 | 803.00 | 782.50 | 791.00 | 791.00 | 37,122 |
| 2025-10-30 | 778.50 | 804.00 | 777.50 | 792.00 | 792.00 | 99,026 |
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.