FOM Technologies A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 24.000 | 24.000 | 23.500 | 23.900 | 22.463 | 3,589 |
| 2024-05-23 | 22.100 | 24.000 | 22.100 | 23.900 | 22.463 | 5,984 |
| 2024-05-22 | 22.600 | 23.200 | 22.600 | 23.000 | 21.618 | 2,139 |
| 2024-05-21 | 22.600 | 23.600 | 21.400 | 22.000 | 20.678 | 6,335 |
| 2024-05-17 | 22.600 | 23.500 | 22.600 | 23.500 | 22.087 | 3,404 |
| 2024-05-16 | 22.100 | 22.800 | 21.800 | 22.800 | 21.430 | 2,425 |
| 2024-05-15 | 22.800 | 24.500 | 21.400 | 23.100 | 21.712 | 10,006 |
| 2024-05-14 | 22.000 | 23.500 | 21.500 | 22.600 | 21.242 | 6,535 |
| 2024-05-13 | 21.300 | 21.900 | 21.200 | 21.400 | 20.114 | 7,101 |
| 2024-05-08 | 20.700 | 22.100 | 20.500 | 21.200 | 19.926 | 9,357 |
| 2024-05-07 | 21.200 | 21.700 | 20.400 | 20.700 | 19.456 | 12,090 |
| 2024-05-06 | 20.000 | 21.100 | 19.500 | 21.100 | 19.832 | 9,676 |
| 2024-05-03 | 19.750 | 20.000 | 19.400 | 20.000 | 18.798 | 14,879 |
| 2024-05-02 | 20.300 | 21.100 | 19.400 | 20.700 | 19.456 | 3,258 |
| 2024-05-01 | 19.400 | 21.000 | 19.400 | 20.300 | 19.080 | 3,977 |
| 2024-04-30 | 19.950 | 19.950 | 19.600 | 19.700 | 18.516 | 2,873 |
| 2024-04-29 | 19.850 | 20.100 | 19.150 | 20.100 | 18.892 | 9,655 |
| 2024-04-26 | 20.200 | 20.200 | 19.700 | 20.100 | 18.892 | 4,876 |
| 2024-04-25 | 20.900 | 21.400 | 19.400 | 20.200 | 18.986 | 30,779 |
| 2024-04-24 | 21.500 | 21.600 | 20.700 | 21.600 | 20.302 | 1,911 |
| 2024-04-23 | 22.000 | 22.000 | 20.600 | 21.500 | 20.208 | 7,059 |
| 2024-04-22 | 20.600 | 21.800 | 20.600 | 21.600 | 20.302 | 4,194 |
| 2024-04-19 | 21.000 | 21.400 | 21.000 | 21.400 | 20.114 | 1,815 |
| 2024-04-18 | 21.500 | 21.500 | 21.000 | 21.200 | 19.926 | 2,284 |
| 2024-04-17 | 22.300 | 22.300 | 21.000 | 21.200 | 19.926 | 2,473 |
| 2024-04-16 | 22.600 | 23.400 | 21.300 | 21.600 | 20.302 | 31,362 |
| 2024-04-15 | 23.200 | 23.300 | 22.600 | 23.200 | 21.806 | 9,240 |
| 2024-04-12 | 24.400 | 24.400 | 23.100 | 24.300 | 22.839 | 6,054 |
| 2024-04-11 | 24.000 | 24.400 | 23.800 | 24.400 | 22.933 | 958 |
| 2024-04-10 | 23.900 | 24.300 | 23.200 | 24.100 | 22.651 | 2,216 |
| 2024-04-09 | 23.500 | 24.400 | 23.400 | 23.900 | 22.463 | 1,685 |
| 2024-04-08 | 24.000 | 24.400 | 23.000 | 24.400 | 22.933 | 3,679 |
| 2024-04-05 | 24.400 | 24.400 | 23.100 | 23.300 | 21.900 | 1,969 |
| 2024-04-04 | 23.600 | 24.400 | 23.600 | 24.000 | 22.557 | 1,700 |
| 2024-04-03 | 24.500 | 24.800 | 22.600 | 23.600 | 22.181 | 7,509 |
| 2024-04-02 | 22.900 | 25.000 | 22.900 | 24.500 | 23.027 | 11,170 |
| 2024-03-27 | 23.000 | 23.000 | 22.100 | 22.900 | 21.524 | 5,910 |
| 2024-03-26 | 22.700 | 22.900 | 22.000 | 22.800 | 21.430 | 13,751 |
| 2024-03-25 | 21.700 | 23.000 | 21.700 | 22.700 | 21.336 | 3,680 |
| 2024-03-22 | 21.500 | 22.800 | 21.500 | 22.600 | 21.242 | 2,366 |
| 2024-03-21 | 22.000 | 22.700 | 21.000 | 22.700 | 21.336 | 6,251 |
| 2024-03-20 | 21.800 | 22.000 | 21.000 | 22.000 | 20.678 | 5,331 |
| 2024-03-19 | 23.000 | 23.000 | 21.700 | 22.100 | 20.772 | 2,106 |
| 2024-03-18 | 24.000 | 24.000 | 22.000 | 22.200 | 20.866 | 13,162 |
| 2024-03-15 | 24.500 | 24.500 | 20.600 | 23.900 | 22.463 | 29,269 |
| 2024-03-14 | 23.000 | 24.800 | 21.600 | 24.500 | 23.027 | 5,968 |
| 2024-03-13 | 21.800 | 23.800 | 21.800 | 23.000 | 21.618 | 5,017 |
| 2024-03-12 | 21.600 | 22.500 | 21.600 | 22.400 | 21.054 | 1,895 |
| 2024-03-11 | 23.000 | 23.000 | 21.700 | 22.000 | 20.678 | 6,256 |
| 2024-03-08 | 20.300 | 23.000 | 20.300 | 22.900 | 21.524 | 9,777 |
| 2024-03-07 | 21.100 | 21.900 | 21.000 | 21.000 | 19.738 | 9,644 |
| 2024-03-06 | 22.000 | 22.000 | 21.200 | 21.400 | 20.114 | 11,236 |
| 2024-03-05 | 22.500 | 22.500 | 21.200 | 21.700 | 20.396 | 26,130 |
| 2024-03-04 | 23.200 | 25.000 | 21.500 | 22.500 | 21.148 | 22,074 |
| 2024-03-01 | 23.300 | 23.700 | 22.700 | 23.400 | 21.993 | 6,989 |
| 2024-02-29 | 23.200 | 24.000 | 22.900 | 23.700 | 22.275 | 4,407 |
| 2024-02-28 | 23.200 | 23.200 | 22.800 | 23.200 | 21.806 | 2,144 |
| 2024-02-27 | 22.700 | 23.600 | 22.400 | 23.000 | 21.618 | 10,008 |
| 2024-02-26 | 23.000 | 23.000 | 22.600 | 22.700 | 21.336 | 4,259 |
| 2024-02-23 | 22.900 | 23.000 | 22.400 | 23.000 | 21.618 | 10,221 |
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.