ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 563.00 | 589.50 | 563.00 | 571.50 | 565.69 | 113,274 |
| 2025-02-10 | 563.00 | 577.00 | 560.50 | 564.00 | 558.26 | 34,407 |
| 2025-02-07 | 570.50 | 579.00 | 553.50 | 563.00 | 557.27 | 86,277 |
| 2025-02-06 | 551.50 | 580.00 | 532.00 | 570.00 | 564.20 | 168,771 |
| 2025-02-05 | 547.00 | 547.50 | 520.00 | 544.00 | 538.47 | 51,161 |
| 2025-02-04 | 532.50 | 547.00 | 528.50 | 540.00 | 534.51 | 26,400 |
| 2025-02-03 | 535.00 | 542.50 | 526.50 | 534.00 | 528.57 | 41,720 |
| 2025-01-31 | 560.00 | 561.50 | 546.50 | 560.00 | 554.30 | 37,096 |
| 2025-01-30 | 513.00 | 558.00 | 510.00 | 558.00 | 552.32 | 82,519 |
| 2025-01-29 | 495.00 | 505.00 | 494.40 | 500.50 | 495.41 | 30,114 |
| 2025-01-28 | 489.40 | 497.60 | 485.20 | 495.00 | 489.96 | 36,616 |
| 2025-01-27 | 492.00 | 494.80 | 477.00 | 482.00 | 477.10 | 42,651 |
| 2025-01-24 | 507.00 | 509.00 | 496.60 | 497.80 | 492.74 | 31,262 |
| 2025-01-23 | 507.50 | 515.00 | 504.00 | 506.50 | 501.35 | 20,281 |
| 2025-01-22 | 518.50 | 525.00 | 505.00 | 509.50 | 504.32 | 34,509 |
| 2025-01-21 | 505.50 | 518.00 | 499.00 | 516.50 | 511.24 | 21,180 |
| 2025-01-20 | 519.50 | 521.00 | 506.00 | 507.00 | 501.84 | 20,930 |
| 2025-01-17 | 527.00 | 536.00 | 515.00 | 522.00 | 516.69 | 21,584 |
| 2025-01-16 | 530.00 | 534.00 | 524.50 | 526.50 | 521.14 | 26,074 |
| 2025-01-15 | 512.00 | 530.00 | 509.50 | 529.00 | 523.62 | 43,897 |
| 2025-01-14 | 518.50 | 528.00 | 509.00 | 512.00 | 506.79 | 44,795 |
| 2025-01-13 | 547.00 | 547.00 | 501.00 | 511.50 | 506.30 | 105,401 |
| 2025-01-10 | 508.00 | 563.00 | 503.00 | 549.00 | 543.41 | 131,445 |
| 2025-01-09 | 514.50 | 517.00 | 499.20 | 508.00 | 502.83 | 34,321 |
| 2025-01-08 | 509.00 | 524.00 | 509.00 | 511.50 | 506.30 | 38,536 |
| 2025-01-07 | 506.00 | 519.00 | 502.00 | 509.00 | 503.82 | 35,121 |
| 2025-01-06 | 505.00 | 516.00 | 499.00 | 506.00 | 500.85 | 32,425 |
| 2025-01-03 | 495.80 | 506.00 | 489.20 | 501.50 | 496.40 | 41,587 |
| 2025-01-02 | 495.00 | 501.00 | 487.20 | 495.80 | 490.76 | 24,306 |
| 2024-12-30 | 508.00 | 510.00 | 480.00 | 486.20 | 481.25 | 34,309 |
| 2024-12-27 | 488.80 | 508.00 | 488.80 | 508.00 | 502.83 | 25,113 |
| 2024-12-23 | 489.00 | 497.20 | 486.60 | 487.60 | 482.64 | 17,626 |
| 2024-12-20 | 491.80 | 499.40 | 471.00 | 491.00 | 486.00 | 81,555 |
| 2024-12-19 | 473.40 | 493.80 | 469.00 | 491.80 | 486.80 | 27,259 |
| 2024-12-18 | 482.40 | 490.40 | 480.40 | 483.00 | 478.09 | 14,833 |
| 2024-12-17 | 498.80 | 503.50 | 482.20 | 482.40 | 477.49 | 27,511 |
| 2024-12-16 | 476.80 | 499.00 | 475.00 | 497.40 | 492.34 | 26,034 |
| 2024-12-13 | 491.20 | 492.40 | 476.80 | 476.80 | 471.95 | 27,977 |
| 2024-12-12 | 505.00 | 508.50 | 492.40 | 492.40 | 487.39 | 36,980 |
| 2024-12-11 | 505.00 | 506.50 | 493.20 | 505.50 | 500.36 | 26,725 |
| 2024-12-10 | 486.00 | 504.00 | 481.80 | 504.00 | 498.87 | 67,935 |
| 2024-12-09 | 491.40 | 493.20 | 479.00 | 485.20 | 480.26 | 47,007 |
| 2024-12-06 | 485.20 | 487.60 | 467.00 | 481.80 | 476.90 | 24,624 |
| 2024-12-05 | 477.40 | 491.40 | 477.40 | 485.00 | 480.07 | 36,197 |
| 2024-12-04 | 487.00 | 491.20 | 471.40 | 478.20 | 473.33 | 35,160 |
| 2024-12-03 | 485.80 | 509.50 | 469.20 | 487.60 | 482.64 | 112,504 |
| 2024-12-02 | 473.80 | 489.20 | 473.80 | 481.00 | 476.11 | 26,424 |
| 2024-11-29 | 480.40 | 481.80 | 472.80 | 473.60 | 468.78 | 87,987 |
| 2024-11-28 | 486.00 | 489.60 | 479.20 | 480.00 | 475.12 | 17,011 |
| 2024-11-27 | 484.00 | 488.20 | 479.20 | 480.40 | 475.51 | 33,906 |
| 2024-11-26 | 481.40 | 487.80 | 477.60 | 480.80 | 475.91 | 24,684 |
| 2024-11-25 | 478.80 | 486.00 | 475.00 | 485.80 | 480.86 | 32,348 |
| 2024-11-22 | 456.00 | 473.00 | 456.00 | 472.40 | 467.59 | 33,523 |
| 2024-11-21 | 450.00 | 452.40 | 445.00 | 452.20 | 447.60 | 25,179 |
| 2024-11-20 | 432.40 | 452.20 | 432.40 | 448.00 | 443.44 | 47,263 |
| 2024-11-19 | 431.40 | 439.20 | 420.40 | 432.60 | 428.20 | 29,684 |
| 2024-11-18 | 447.80 | 456.40 | 434.80 | 434.80 | 430.38 | 40,161 |
| 2024-11-15 | 456.20 | 458.80 | 447.80 | 447.80 | 443.24 | 43,966 |
| 2024-11-14 | 469.80 | 473.20 | 459.40 | 462.00 | 457.30 | 35,815 |
| 2024-11-13 | 470.40 | 481.00 | 465.60 | 467.60 | 462.84 | 70,483 |
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.