ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 510.50 | 515.00 | 494.20 | 494.40 | 489.37 | 11,072 |
| 2025-08-05 | 495.40 | 520.50 | 495.00 | 508.00 | 502.83 | 39,673 |
| 2025-08-04 | 487.00 | 496.40 | 482.00 | 487.80 | 482.84 | 26,189 |
| 2025-08-01 | 499.00 | 499.20 | 481.00 | 486.00 | 481.06 | 37,282 |
| 2025-07-31 | 505.00 | 513.50 | 504.50 | 506.00 | 500.85 | 32,063 |
| 2025-07-30 | 512.50 | 513.50 | 501.00 | 502.50 | 497.39 | 12,463 |
| 2025-07-29 | 518.50 | 523.00 | 508.00 | 511.50 | 506.30 | 22,732 |
| 2025-07-28 | 522.00 | 529.00 | 515.50 | 517.00 | 511.74 | 34,363 |
| 2025-07-25 | 514.50 | 517.00 | 510.00 | 515.00 | 509.76 | 27,678 |
| 2025-07-24 | 518.50 | 522.50 | 511.50 | 517.00 | 511.74 | 28,308 |
| 2025-07-23 | 508.00 | 515.50 | 507.00 | 515.00 | 509.76 | 38,375 |
| 2025-07-22 | 511.00 | 515.50 | 502.50 | 505.00 | 499.86 | 15,245 |
| 2025-07-21 | 522.50 | 522.50 | 508.00 | 512.50 | 507.29 | 29,480 |
| 2025-07-18 | 528.00 | 535.50 | 521.00 | 525.00 | 519.66 | 19,838 |
| 2025-07-17 | 526.50 | 528.50 | 521.50 | 525.50 | 520.15 | 18,737 |
| 2025-07-16 | 531.50 | 533.50 | 523.50 | 524.50 | 519.16 | 59,764 |
| 2025-07-15 | 536.00 | 537.50 | 528.00 | 528.00 | 522.63 | 21,523 |
| 2025-07-14 | 534.00 | 536.00 | 529.50 | 533.50 | 528.07 | 17,592 |
| 2025-07-11 | 553.50 | 553.50 | 535.00 | 538.00 | 532.53 | 31,025 |
| 2025-07-10 | 547.00 | 558.00 | 547.00 | 553.50 | 547.87 | 50,734 |
| 2025-07-09 | 549.50 | 550.50 | 540.00 | 545.50 | 539.95 | 19,221 |
| 2025-07-08 | 549.50 | 550.50 | 539.50 | 550.00 | 544.40 | 23,185 |
| 2025-07-07 | 560.50 | 560.50 | 548.00 | 550.50 | 544.90 | 15,672 |
| 2025-07-04 | 554.50 | 564.50 | 547.50 | 560.00 | 554.30 | 23,645 |
| 2025-07-03 | 564.00 | 565.00 | 554.50 | 559.50 | 553.81 | 18,532 |
| 2025-07-02 | 568.00 | 572.50 | 553.50 | 561.50 | 555.79 | 31,735 |
| 2025-07-01 | 585.00 | 608.00 | 556.00 | 562.50 | 556.78 | 70,329 |
| 2025-06-30 | 587.00 | 591.50 | 572.50 | 584.50 | 578.55 | 50,980 |
| 2025-06-27 | 555.00 | 584.50 | 551.00 | 568.50 | 562.72 | 73,067 |
| 2025-06-26 | 522.50 | 550.50 | 522.50 | 546.50 | 540.94 | 37,815 |
| 2025-06-25 | 534.00 | 538.00 | 525.50 | 526.50 | 521.14 | 10,316 |
| 2025-06-24 | 520.50 | 533.50 | 520.50 | 532.50 | 527.08 | 15,923 |
| 2025-06-23 | 514.50 | 521.00 | 508.50 | 513.50 | 508.28 | 7,877 |
| 2025-06-20 | 526.00 | 531.00 | 521.50 | 521.50 | 516.19 | 19,329 |
| 2025-06-19 | 519.00 | 533.00 | 516.00 | 526.00 | 520.65 | 11,699 |
| 2025-06-18 | 530.00 | 530.50 | 516.50 | 523.50 | 518.17 | 9,301 |
| 2025-06-17 | 528.00 | 529.50 | 520.50 | 525.50 | 520.15 | 17,901 |
| 2025-06-16 | 531.00 | 541.00 | 526.50 | 532.50 | 527.08 | 20,065 |
| 2025-06-13 | 537.00 | 539.00 | 528.50 | 531.00 | 525.60 | 14,524 |
| 2025-06-12 | 558.00 | 564.00 | 536.50 | 540.00 | 534.51 | 19,385 |
| 2025-06-11 | 553.50 | 562.50 | 549.50 | 559.50 | 553.81 | 20,440 |
| 2025-06-10 | 522.50 | 557.00 | 522.00 | 553.50 | 547.87 | 116,322 |
| 2025-06-06 | 520.00 | 526.00 | 518.50 | 523.00 | 517.68 | 17,988 |
| 2025-06-04 | 511.00 | 526.50 | 510.00 | 526.00 | 520.65 | 22,965 |
| 2025-06-03 | 507.50 | 509.00 | 500.50 | 507.50 | 502.34 | 21,479 |
| 2025-06-02 | 528.00 | 533.50 | 503.00 | 506.00 | 500.85 | 63,975 |
| 2025-05-28 | 527.50 | 528.50 | 517.50 | 528.00 | 522.63 | 57,958 |
| 2025-05-27 | 520.50 | 528.00 | 516.00 | 526.00 | 520.65 | 18,983 |
| 2025-05-26 | 515.50 | 523.00 | 510.00 | 520.50 | 515.20 | 12,203 |
| 2025-05-23 | 515.50 | 525.00 | 499.40 | 509.00 | 503.82 | 31,065 |
| 2025-05-22 | 530.00 | 530.00 | 509.50 | 512.50 | 507.29 | 29,516 |
| 2025-05-21 | 524.50 | 531.50 | 523.50 | 527.50 | 522.13 | 12,770 |
| 2025-05-20 | 524.00 | 533.50 | 523.50 | 524.00 | 518.67 | 31,867 |
| 2025-05-19 | 519.50 | 525.00 | 515.00 | 522.50 | 517.18 | 25,130 |
| 2025-05-16 | 501.00 | 519.50 | 501.00 | 519.50 | 514.21 | 30,918 |
| 2025-05-15 | 502.50 | 509.50 | 496.80 | 498.60 | 493.53 | 12,766 |
| 2025-05-14 | 508.50 | 521.50 | 503.50 | 503.50 | 498.38 | 20,171 |
| 2025-05-13 | 507.00 | 518.00 | 499.20 | 500.50 | 495.41 | 20,228 |
| 2025-05-12 | 494.40 | 507.50 | 473.60 | 503.50 | 498.38 | 67,145 |
| 2025-05-09 | 461.00 | 504.50 | 459.80 | 490.00 | 485.01 | 93,650 |
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.