ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 746.00 | 794.50 | 740.50 | 779.00 | 779.00 | 47,785 |
| 2025-10-28 | 721.50 | 775.00 | 714.50 | 746.00 | 746.00 | 166,234 |
| 2025-10-27 | 713.00 | 728.00 | 695.00 | 721.50 | 721.50 | 65,308 |
| 2025-10-24 | 698.50 | 709.50 | 687.00 | 700.00 | 700.00 | 24,307 |
| 2025-10-23 | 683.00 | 698.50 | 681.50 | 697.00 | 697.00 | 27,318 |
| 2025-10-22 | 687.50 | 694.00 | 678.00 | 682.50 | 682.50 | 39,874 |
| 2025-10-21 | 690.00 | 694.00 | 671.50 | 692.00 | 692.00 | 24,307 |
| 2025-10-20 | 681.00 | 712.50 | 678.00 | 688.50 | 688.50 | 53,062 |
| 2025-10-17 | 647.50 | 675.50 | 641.00 | 670.00 | 670.00 | 28,767 |
| 2025-10-16 | 648.50 | 667.50 | 648.50 | 655.00 | 655.00 | 264,249 |
| 2025-10-15 | 660.50 | 662.50 | 643.00 | 647.50 | 647.50 | 18,063 |
| 2025-10-14 | 660.00 | 661.50 | 645.00 | 652.00 | 652.00 | 27,194 |
| 2025-10-13 | 672.00 | 678.00 | 658.50 | 661.50 | 661.50 | 17,291 |
| 2025-10-10 | 680.00 | 690.00 | 672.00 | 678.50 | 678.50 | 26,321 |
| 2025-10-09 | 693.50 | 693.50 | 677.00 | 688.00 | 681.00 | 26,330 |
| 2025-10-08 | 697.50 | 700.00 | 681.00 | 693.50 | 686.44 | 26,435 |
| 2025-10-07 | 684.50 | 703.00 | 684.50 | 695.00 | 687.93 | 35,933 |
| 2025-10-06 | 680.00 | 682.00 | 669.50 | 681.50 | 674.57 | 22,894 |
| 2025-10-03 | 656.50 | 682.50 | 656.00 | 678.00 | 671.10 | 50,340 |
| 2025-10-02 | 655.50 | 662.50 | 645.50 | 654.00 | 647.35 | 48,427 |
| 2025-10-01 | 631.00 | 652.50 | 631.00 | 648.50 | 641.90 | 22,584 |
| 2025-09-30 | 629.50 | 633.00 | 618.50 | 624.00 | 617.65 | 23,013 |
| 2025-09-29 | 627.50 | 629.00 | 616.00 | 629.00 | 622.60 | 33,371 |
| 2025-09-26 | 619.00 | 632.50 | 615.50 | 622.00 | 615.67 | 28,342 |
| 2025-09-25 | 635.00 | 640.50 | 622.00 | 622.00 | 615.67 | 26,792 |
| 2025-09-24 | 642.00 | 645.00 | 632.50 | 638.50 | 632.00 | 27,383 |
| 2025-09-23 | 658.50 | 662.00 | 643.50 | 645.00 | 638.44 | 27,901 |
| 2025-09-22 | 655.50 | 668.50 | 648.50 | 655.50 | 648.83 | 26,081 |
| 2025-09-19 | 655.00 | 666.50 | 652.50 | 653.00 | 646.36 | 53,948 |
| 2025-09-18 | 648.00 | 654.50 | 641.50 | 650.50 | 643.88 | 30,210 |
| 2025-09-17 | 632.00 | 647.00 | 628.00 | 641.50 | 634.97 | 47,822 |
| 2025-09-16 | 633.00 | 639.00 | 623.50 | 630.50 | 624.09 | 46,906 |
| 2025-09-15 | 614.50 | 644.50 | 608.50 | 631.50 | 625.07 | 116,255 |
| 2025-09-12 | 568.00 | 612.00 | 552.50 | 609.50 | 603.30 | 336,984 |
| 2025-09-11 | 562.00 | 562.00 | 542.00 | 542.00 | 536.49 | 31,721 |
| 2025-09-10 | 544.00 | 564.00 | 544.00 | 560.50 | 554.80 | 47,682 |
| 2025-09-09 | 536.00 | 543.00 | 526.00 | 543.00 | 537.48 | 22,539 |
| 2025-09-08 | 543.00 | 546.00 | 533.00 | 536.00 | 530.55 | 26,444 |
| 2025-09-05 | 529.50 | 542.50 | 528.00 | 542.00 | 536.49 | 25,743 |
| 2025-09-04 | 519.00 | 527.00 | 517.50 | 527.00 | 521.64 | 12,192 |
| 2025-09-03 | 514.50 | 523.50 | 508.50 | 520.00 | 514.71 | 42,061 |
| 2025-09-02 | 528.00 | 528.00 | 514.00 | 514.00 | 508.77 | 84,184 |
| 2025-09-01 | 521.00 | 530.00 | 520.00 | 523.00 | 517.68 | 20,159 |
| 2025-08-29 | 524.50 | 524.50 | 517.50 | 521.00 | 515.70 | 14,426 |
| 2025-08-28 | 515.50 | 527.50 | 515.50 | 522.50 | 517.18 | 39,997 |
| 2025-08-27 | 513.50 | 521.00 | 511.00 | 515.50 | 510.26 | 17,112 |
| 2025-08-26 | 516.00 | 517.50 | 510.00 | 515.50 | 510.26 | 19,205 |
| 2025-08-25 | 526.00 | 526.00 | 517.50 | 518.50 | 513.22 | 10,809 |
| 2025-08-22 | 518.50 | 528.00 | 515.00 | 526.50 | 521.14 | 21,533 |
| 2025-08-21 | 518.00 | 522.50 | 515.00 | 515.00 | 509.76 | 7,887 |
| 2025-08-20 | 513.00 | 522.50 | 507.50 | 519.50 | 514.21 | 33,958 |
| 2025-08-19 | 509.00 | 517.00 | 508.00 | 514.00 | 508.77 | 13,615 |
| 2025-08-18 | 501.00 | 508.00 | 501.00 | 507.50 | 502.34 | 12,562 |
| 2025-08-15 | 505.50 | 507.00 | 497.80 | 501.00 | 495.90 | 34,820 |
| 2025-08-14 | 494.40 | 505.50 | 494.00 | 505.50 | 500.36 | 18,915 |
| 2025-08-13 | 502.50 | 507.00 | 491.00 | 493.60 | 488.58 | 34,574 |
| 2025-08-12 | 492.80 | 502.00 | 488.60 | 502.00 | 496.89 | 18,436 |
| 2025-08-11 | 498.80 | 498.80 | 488.20 | 493.80 | 488.78 | 17,647 |
| 2025-08-08 | 505.00 | 506.50 | 497.20 | 497.40 | 492.34 | 8,053 |
| 2025-08-07 | 494.80 | 509.50 | 494.80 | 503.00 | 497.88 | 14,291 |
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.