ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 461.00 | 504.50 | 459.80 | 490.00 | 485.01 | 93,650 |
| 2025-05-08 | 460.00 | 462.80 | 424.00 | 450.00 | 445.42 | 87,901 |
| 2025-05-07 | 482.40 | 482.40 | 450.60 | 452.40 | 447.80 | 30,162 |
| 2025-05-06 | 487.60 | 487.60 | 472.80 | 475.60 | 470.76 | 30,883 |
| 2025-05-05 | 486.40 | 492.20 | 482.80 | 485.20 | 480.26 | 18,055 |
| 2025-05-02 | 472.00 | 488.20 | 470.60 | 486.80 | 481.85 | 38,156 |
| 2025-05-01 | 473.00 | 480.00 | 470.00 | 473.40 | 468.58 | 11,675 |
| 2025-04-30 | 476.60 | 481.40 | 468.40 | 471.40 | 466.60 | 37,019 |
| 2025-04-29 | 469.20 | 475.60 | 462.80 | 474.40 | 469.57 | 15,171 |
| 2025-04-28 | 466.20 | 471.60 | 464.20 | 467.00 | 462.25 | 13,859 |
| 2025-04-25 | 479.00 | 479.00 | 461.00 | 466.20 | 461.46 | 38,094 |
| 2025-04-24 | 477.60 | 481.80 | 471.60 | 473.00 | 468.19 | 48,655 |
| 2025-04-23 | 490.00 | 491.00 | 479.00 | 480.00 | 475.12 | 99,147 |
| 2025-04-22 | 471.60 | 479.60 | 458.40 | 477.80 | 472.94 | 38,483 |
| 2025-04-16 | 487.40 | 487.40 | 469.60 | 479.40 | 474.52 | 10,644 |
| 2025-04-15 | 482.60 | 497.00 | 481.00 | 490.80 | 485.81 | 27,143 |
| 2025-04-14 | 477.80 | 482.00 | 467.80 | 478.00 | 473.14 | 17,794 |
| 2025-04-11 | 455.80 | 466.80 | 450.00 | 458.20 | 453.54 | 25,154 |
| 2025-04-10 | 475.80 | 483.60 | 451.00 | 451.00 | 446.41 | 86,626 |
| 2025-04-09 | 415.80 | 426.60 | 405.40 | 411.80 | 407.61 | 75,660 |
| 2025-04-08 | 425.00 | 444.00 | 424.80 | 439.40 | 434.93 | 30,790 |
| 2025-04-07 | 369.20 | 436.00 | 367.00 | 420.20 | 415.92 | 149,664 |
| 2025-04-04 | 458.20 | 468.20 | 419.00 | 425.00 | 420.68 | 51,297 |
| 2025-04-03 | 483.80 | 501.00 | 462.20 | 464.60 | 459.87 | 43,212 |
| 2025-04-02 | 489.00 | 498.40 | 480.00 | 496.00 | 490.95 | 41,265 |
| 2025-04-01 | 499.80 | 512.00 | 499.60 | 507.00 | 501.84 | 17,185 |
| 2025-03-31 | 510.00 | 510.00 | 491.00 | 494.60 | 489.57 | 24,874 |
| 2025-03-28 | 500.50 | 514.50 | 497.80 | 510.00 | 504.81 | 30,200 |
| 2025-03-27 | 502.00 | 506.00 | 498.20 | 503.00 | 497.88 | 17,115 |
| 2025-03-26 | 524.00 | 526.00 | 507.00 | 508.50 | 503.33 | 16,570 |
| 2025-03-25 | 524.00 | 526.00 | 514.00 | 519.50 | 514.21 | 48,607 |
| 2025-03-24 | 533.50 | 535.50 | 522.50 | 525.00 | 519.66 | 9,333 |
| 2025-03-21 | 544.50 | 544.50 | 529.50 | 534.00 | 528.57 | 16,485 |
| 2025-03-20 | 538.00 | 542.50 | 532.50 | 542.00 | 536.49 | 12,544 |
| 2025-03-19 | 543.50 | 546.50 | 535.00 | 539.00 | 533.52 | 33,305 |
| 2025-03-18 | 546.50 | 550.00 | 542.00 | 545.00 | 539.45 | 14,522 |
| 2025-03-17 | 534.00 | 544.00 | 532.50 | 540.50 | 535.00 | 13,436 |
| 2025-03-14 | 513.50 | 533.50 | 513.50 | 532.00 | 526.59 | 17,551 |
| 2025-03-13 | 508.00 | 518.50 | 504.50 | 513.00 | 507.78 | 63,788 |
| 2025-03-12 | 521.00 | 529.00 | 508.00 | 508.00 | 502.83 | 69,818 |
| 2025-03-11 | 529.00 | 533.00 | 517.50 | 518.50 | 513.22 | 40,698 |
| 2025-03-10 | 554.00 | 555.50 | 529.00 | 531.50 | 526.09 | 30,509 |
| 2025-03-07 | 553.50 | 555.00 | 546.00 | 554.50 | 548.86 | 17,748 |
| 2025-03-06 | 568.00 | 573.00 | 554.00 | 559.00 | 553.31 | 30,234 |
| 2025-03-05 | 565.00 | 574.00 | 565.00 | 568.00 | 562.22 | 12,935 |
| 2025-03-04 | 575.00 | 575.00 | 554.50 | 556.00 | 550.34 | 23,658 |
| 2025-03-03 | 586.00 | 591.50 | 573.50 | 576.00 | 570.14 | 20,352 |
| 2025-02-28 | 574.00 | 584.50 | 569.00 | 581.00 | 575.09 | 44,541 |
| 2025-02-27 | 596.00 | 598.50 | 583.00 | 584.00 | 578.06 | 17,735 |
| 2025-02-26 | 594.50 | 604.50 | 590.00 | 600.00 | 593.90 | 29,578 |
| 2025-02-25 | 594.00 | 603.50 | 592.50 | 594.50 | 588.45 | 22,885 |
| 2025-02-24 | 598.50 | 601.00 | 586.00 | 593.00 | 586.97 | 23,227 |
| 2025-02-21 | 606.00 | 615.00 | 594.00 | 599.50 | 593.40 | 36,002 |
| 2025-02-20 | 610.50 | 616.00 | 602.00 | 605.50 | 599.34 | 31,333 |
| 2025-02-19 | 587.00 | 614.50 | 584.00 | 610.50 | 604.29 | 70,704 |
| 2025-02-18 | 585.50 | 592.00 | 579.00 | 589.00 | 583.01 | 29,292 |
| 2025-02-17 | 573.00 | 590.00 | 564.50 | 582.00 | 576.08 | 61,393 |
| 2025-02-14 | 576.00 | 580.00 | 568.00 | 572.00 | 566.18 | 15,956 |
| 2025-02-13 | 571.00 | 580.00 | 565.00 | 576.00 | 570.14 | 33,049 |
| 2025-02-12 | 570.00 | 579.00 | 565.00 | 571.00 | 565.19 | 23,596 |
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.