FOM Technologies A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 16.950 | 17.300 | 16.500 | 16.500 | 15.508 | 15,551 |
| 2024-08-16 | 17.950 | 18.000 | 16.100 | 17.000 | 15.978 | 86,522 |
| 2024-08-15 | 21.000 | 21.400 | 20.900 | 20.900 | 19.644 | 552 |
| 2024-08-14 | 20.800 | 22.200 | 20.800 | 22.200 | 20.866 | 1,592 |
| 2024-08-13 | 20.600 | 21.700 | 20.600 | 21.500 | 20.208 | 2,006 |
| 2024-08-12 | 20.900 | 21.700 | 20.900 | 21.700 | 20.396 | 330 |
| 2024-08-09 | 20.300 | 22.000 | 20.200 | 21.700 | 20.396 | 7,393 |
| 2024-08-08 | 20.400 | 21.000 | 20.100 | 21.000 | 19.738 | 1,476 |
| 2024-08-07 | 20.500 | 20.800 | 20.200 | 20.300 | 19.080 | 1,497 |
| 2024-08-06 | 20.400 | 21.800 | 20.400 | 21.000 | 19.738 | 3,180 |
| 2024-08-05 | 20.200 | 20.200 | 19.100 | 19.900 | 18.704 | 11,686 |
| 2024-08-02 | 22.300 | 22.300 | 20.400 | 20.800 | 19.550 | 6,170 |
| 2024-08-01 | 20.700 | 22.400 | 20.300 | 22.400 | 21.054 | 10,829 |
| 2024-07-31 | 20.800 | 21.200 | 20.700 | 20.800 | 19.550 | 3,561 |
| 2024-07-30 | 20.600 | 20.800 | 20.600 | 20.700 | 19.456 | 1,049 |
| 2024-07-29 | 20.600 | 21.400 | 20.600 | 20.700 | 19.456 | 3,483 |
| 2024-07-26 | 21.000 | 21.300 | 20.500 | 21.300 | 20.020 | 7,001 |
| 2024-07-25 | 21.400 | 21.400 | 21.000 | 21.000 | 19.738 | 2,846 |
| 2024-07-24 | 21.300 | 21.400 | 21.200 | 21.200 | 19.926 | 1,934 |
| 2024-07-23 | 21.300 | 22.200 | 21.300 | 21.400 | 20.114 | 1,024 |
| 2024-07-22 | 20.900 | 22.000 | 20.900 | 22.000 | 20.678 | 5,460 |
| 2024-07-19 | 21.800 | 21.800 | 21.000 | 21.500 | 20.208 | 11,289 |
| 2024-07-18 | 22.000 | 22.500 | 21.200 | 22.100 | 20.772 | 3,443 |
| 2024-07-17 | 22.000 | 22.300 | 21.900 | 22.300 | 20.960 | 2,526 |
| 2024-07-16 | 22.000 | 22.800 | 21.800 | 21.900 | 20.584 | 2,450 |
| 2024-07-15 | 22.100 | 22.200 | 21.800 | 21.800 | 20.490 | 11,998 |
| 2024-07-12 | 22.900 | 22.900 | 22.200 | 22.900 | 21.524 | 2,014 |
| 2024-07-11 | 22.300 | 23.500 | 22.300 | 23.400 | 21.993 | 4,221 |
| 2024-07-10 | 23.000 | 23.400 | 22.200 | 23.400 | 21.993 | 2,382 |
| 2024-07-09 | 23.800 | 23.800 | 22.600 | 23.600 | 22.181 | 2,224 |
| 2024-07-08 | 23.900 | 24.000 | 23.900 | 24.000 | 22.557 | 3,042 |
| 2024-07-05 | 23.000 | 23.800 | 23.000 | 23.800 | 22.369 | 1,398 |
| 2024-07-04 | 24.700 | 24.700 | 23.500 | 23.800 | 22.369 | 1,730 |
| 2024-07-03 | 23.700 | 24.800 | 23.600 | 23.600 | 22.181 | 3,476 |
| 2024-07-02 | 23.900 | 24.500 | 22.600 | 23.900 | 22.463 | 5,461 |
| 2024-07-01 | 24.000 | 24.600 | 23.900 | 24.600 | 23.121 | 5,328 |
| 2024-06-28 | 23.400 | 24.000 | 22.600 | 24.000 | 22.557 | 8,947 |
| 2024-06-27 | 23.500 | 24.600 | 23.500 | 24.000 | 22.557 | 5,480 |
| 2024-06-26 | 23.600 | 24.000 | 23.600 | 23.600 | 22.181 | 2,768 |
| 2024-06-25 | 23.400 | 24.000 | 22.700 | 24.000 | 22.557 | 4,722 |
| 2024-06-24 | 22.400 | 23.400 | 22.300 | 23.400 | 21.993 | 4,410 |
| 2024-06-21 | 22.800 | 22.900 | 22.400 | 22.400 | 21.054 | 606 |
| 2024-06-20 | 22.900 | 22.900 | 22.600 | 22.900 | 21.524 | 1,124 |
| 2024-06-19 | 22.500 | 23.800 | 22.500 | 22.900 | 21.524 | 5,522 |
| 2024-06-18 | 22.300 | 23.000 | 22.200 | 22.300 | 20.960 | 2,827 |
| 2024-06-17 | 23.000 | 23.000 | 22.300 | 22.300 | 20.960 | 340 |
| 2024-06-14 | 22.300 | 23.300 | 22.300 | 23.300 | 21.900 | 4,025 |
| 2024-06-13 | 22.300 | 22.900 | 22.300 | 22.300 | 20.960 | 1,428 |
| 2024-06-12 | 22.300 | 22.800 | 22.300 | 22.800 | 21.430 | 1,265 |
| 2024-06-11 | 22.500 | 23.300 | 22.300 | 23.300 | 21.900 | 2,562 |
| 2024-06-10 | 22.400 | 23.000 | 22.300 | 23.000 | 21.618 | 410 |
| 2024-06-07 | 22.600 | 23.300 | 22.300 | 23.300 | 21.900 | 2,632 |
| 2024-06-06 | 23.500 | 23.500 | 22.600 | 23.000 | 21.618 | 5,851 |
| 2024-06-04 | 23.000 | 23.100 | 22.800 | 22.800 | 21.430 | 1,747 |
| 2024-06-03 | 23.900 | 23.900 | 23.000 | 23.900 | 22.463 | 1,645 |
| 2024-05-31 | 24.000 | 24.000 | 23.000 | 23.900 | 22.463 | 3,383 |
| 2024-05-30 | 23.100 | 24.000 | 23.000 | 24.000 | 22.557 | 982 |
| 2024-05-29 | 24.000 | 24.000 | 22.100 | 23.400 | 21.993 | 1,026 |
| 2024-05-28 | 22.700 | 24.400 | 22.300 | 24.000 | 22.557 | 5,392 |
| 2024-05-27 | 22.000 | 24.000 | 22.000 | 24.000 | 22.557 | 3,164 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.