ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 500.00 | 500.00 | 471.40 | 473.00 | 468.19 | 50,566 |
| 2024-11-11 | 487.60 | 527.50 | 487.20 | 501.00 | 495.90 | 146,854 |
| 2024-11-08 | 435.00 | 486.00 | 435.00 | 484.40 | 479.47 | 342,840 |
| 2024-11-07 | 371.60 | 385.80 | 371.00 | 378.00 | 374.15 | 33,927 |
| 2024-11-06 | 388.40 | 401.80 | 369.20 | 373.20 | 369.40 | 43,598 |
| 2024-11-05 | 398.20 | 400.00 | 385.60 | 388.00 | 384.05 | 23,000 |
| 2024-11-04 | 405.20 | 408.80 | 397.60 | 398.60 | 394.54 | 15,930 |
| 2024-11-01 | 399.60 | 410.00 | 396.20 | 408.00 | 403.85 | 19,015 |
| 2024-10-31 | 408.00 | 416.00 | 395.00 | 400.00 | 395.93 | 56,347 |
| 2024-10-30 | 410.80 | 419.60 | 402.20 | 408.20 | 404.05 | 33,481 |
| 2024-10-29 | 408.20 | 412.80 | 406.20 | 410.80 | 406.62 | 15,633 |
| 2024-10-28 | 409.20 | 418.20 | 403.20 | 408.00 | 403.85 | 23,681 |
| 2024-10-25 | 415.20 | 416.00 | 404.00 | 409.80 | 405.63 | 22,871 |
| 2024-10-24 | 428.20 | 429.20 | 416.40 | 416.40 | 412.16 | 29,291 |
| 2024-10-23 | 424.00 | 432.00 | 422.60 | 428.00 | 423.65 | 27,281 |
| 2024-10-22 | 419.60 | 427.60 | 413.60 | 424.00 | 419.69 | 26,206 |
| 2024-10-21 | 440.00 | 443.00 | 418.60 | 418.60 | 414.34 | 32,330 |
| 2024-10-18 | 439.00 | 454.00 | 434.00 | 440.00 | 435.52 | 57,272 |
| 2024-10-17 | 406.60 | 442.80 | 402.60 | 440.00 | 435.52 | 163,920 |
| 2024-10-16 | 365.60 | 396.40 | 339.00 | 396.40 | 392.37 | 224,672 |
| 2024-10-15 | 366.40 | 373.60 | 363.60 | 366.20 | 362.47 | 20,897 |
| 2024-10-14 | 358.00 | 367.00 | 358.00 | 361.80 | 358.12 | 18,528 |
| 2024-10-11 | 358.40 | 368.60 | 351.60 | 357.20 | 353.57 | 73,043 |
| 2024-10-10 | 367.80 | 369.00 | 361.00 | 361.80 | 354.16 | 26,751 |
| 2024-10-09 | 370.00 | 375.20 | 367.40 | 367.80 | 360.03 | 22,390 |
| 2024-10-08 | 375.00 | 378.80 | 371.60 | 371.60 | 363.75 | 36,085 |
| 2024-10-07 | 385.20 | 385.20 | 377.60 | 378.80 | 370.80 | 15,985 |
| 2024-10-04 | 397.40 | 400.20 | 385.00 | 385.20 | 377.07 | 23,056 |
| 2024-10-03 | 395.20 | 400.40 | 392.20 | 397.20 | 388.81 | 14,143 |
| 2024-10-02 | 399.00 | 400.00 | 391.60 | 394.60 | 386.27 | 15,577 |
| 2024-10-01 | 406.40 | 407.00 | 396.00 | 397.60 | 389.20 | 21,149 |
| 2024-09-30 | 410.20 | 419.40 | 406.80 | 407.80 | 399.19 | 24,816 |
| 2024-09-27 | 404.20 | 420.60 | 404.20 | 418.00 | 409.17 | 26,643 |
| 2024-09-26 | 407.40 | 416.00 | 405.00 | 409.00 | 400.36 | 39,229 |
| 2024-09-25 | 408.00 | 413.40 | 405.00 | 405.40 | 396.84 | 28,939 |
| 2024-09-24 | 420.00 | 424.20 | 410.00 | 410.00 | 401.34 | 27,713 |
| 2024-09-23 | 432.00 | 435.00 | 420.60 | 420.80 | 411.91 | 31,269 |
| 2024-09-20 | 427.80 | 439.40 | 427.80 | 430.00 | 420.92 | 47,341 |
| 2024-09-19 | 435.80 | 439.40 | 426.00 | 427.60 | 418.57 | 27,661 |
| 2024-09-18 | 428.40 | 429.40 | 420.80 | 429.20 | 420.14 | 22,074 |
| 2024-09-17 | 416.40 | 435.40 | 416.40 | 428.60 | 419.55 | 77,369 |
| 2024-09-16 | 452.20 | 452.20 | 412.00 | 416.40 | 407.61 | 144,002 |
| 2024-09-13 | 429.60 | 457.60 | 410.00 | 454.00 | 444.41 | 197,983 |
| 2024-09-12 | 434.80 | 440.00 | 412.80 | 429.60 | 420.53 | 129,111 |
| 2024-09-11 | 425.00 | 432.00 | 415.80 | 428.80 | 419.74 | 63,497 |
| 2024-09-10 | 415.00 | 428.00 | 406.60 | 413.00 | 404.28 | 65,059 |
| 2024-09-09 | 401.80 | 417.20 | 392.20 | 415.00 | 406.24 | 58,890 |
| 2024-09-06 | 375.80 | 404.00 | 371.80 | 402.00 | 393.51 | 93,609 |
| 2024-09-05 | 364.00 | 382.40 | 360.20 | 375.60 | 367.67 | 51,438 |
| 2024-09-04 | 360.00 | 371.60 | 356.40 | 367.00 | 359.25 | 32,864 |
| 2024-09-03 | 373.00 | 373.00 | 363.00 | 363.00 | 355.33 | 34,347 |
| 2024-09-02 | 373.40 | 375.00 | 364.20 | 373.00 | 365.12 | 23,433 |
| 2024-08-30 | 378.80 | 381.80 | 374.60 | 374.60 | 366.69 | 25,734 |
| 2024-08-29 | 371.40 | 383.20 | 370.60 | 380.20 | 372.17 | 37,532 |
| 2024-08-28 | 385.80 | 385.80 | 371.40 | 372.40 | 364.54 | 29,125 |
| 2024-08-27 | 382.20 | 386.00 | 379.60 | 382.00 | 373.93 | 17,359 |
| 2024-08-26 | 393.80 | 393.80 | 380.60 | 380.60 | 372.56 | 18,041 |
| 2024-08-23 | 382.20 | 394.80 | 377.40 | 393.60 | 385.29 | 43,005 |
| 2024-08-22 | 375.00 | 384.40 | 375.00 | 376.80 | 368.84 | 21,332 |
| 2024-08-21 | 379.20 | 386.00 | 375.00 | 375.00 | 367.08 | 15,665 |
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.