FOM Technologies A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	22.900	22.900	22.600	22.900	21.524	5,074
2024-02-21	23.300	23.400	22.700	23.400	21.993	2,846
2024-02-20	22.700	23.500	22.600	23.400	21.993	11,432
2024-02-19	22.700	23.300	22.700	23.000	21.618	20,216
2024-02-16	22.700	23.300	22.700	23.000	21.618	8,095
2024-02-15	24.000	24.000	22.500	23.400	21.993	13,407
2024-02-14	23.600	24.400	23.600	24.000	22.557	3,264
2024-02-13	23.600	24.400	22.600	23.600	22.181	9,389
2024-02-12	23.400	24.300	23.400	23.700	22.275	2,617
2024-02-09	22.900	25.100	22.800	23.400	21.993	14,838
2024-02-08	23.300	24.000	23.300	23.500	22.087	4,931
2024-02-07	24.000	25.500	23.200	23.400	21.993	18,371
2024-02-06	23.800	25.300	23.800	24.900	23.403	16,938
2024-02-05	24.100	25.400	24.100	24.700	23.215	7,742
2024-02-02	24.800	25.100	23.800	25.000	23.497	20,065
2024-02-01	25.400	25.700	24.800	25.400	23.873	15,465
2024-01-31	26.000	26.300	25.200	26.000	24.437	4,181
2024-01-30	26.100	26.100	25.600	26.000	24.437	1,958
2024-01-29	26.500	26.500	25.900	25.900	24.343	636
2024-01-26	25.700	26.400	25.400	26.100	24.531	1,611
2024-01-25	27.100	27.100	25.200	26.200	24.625	5,522
2024-01-24	26.300	27.000	26.100	27.000	25.377	1,604
2024-01-23	26.400	27.000	26.100	27.000	25.377	5,472
2024-01-22	26.400	26.700	26.000	26.400	24.813	14,168
2024-01-19	26.800	27.100	26.700	27.100	25.471	2,178
2024-01-18	27.500	27.500	26.700	27.100	25.471	4,083
2024-01-17	27.000	27.500	26.700	27.500	25.847	5,552
2024-01-16	27.000	27.600	26.700	27.600	25.941	13,542
2024-01-15	27.300	28.100	26.700	27.600	25.941	9,076
2024-01-12	27.200	28.100	27.200	28.100	26.411	3,780
2024-01-11	28.000	28.300	27.200	27.200	25.565	3,765
2024-01-10	28.000	28.600	27.500	28.300	26.599	13,149
2024-01-09	27.700	28.400	27.700	28.300	26.599	6,306
2024-01-08	28.900	28.900	27.800	28.300	26.599	4,426
2024-01-05	28.000	28.900	27.800	28.900	27.163	6,969
2024-01-04	28.100	29.300	28.100	28.500	26.787	4,352
2024-01-03	28.700	29.800	28.400	28.400	26.693	8,300
2024-01-02	27.200	29.400	27.200	28.700	26.975	14,280
2023-12-29	27.600	27.900	27.100	27.800	26.129	17,570
2023-12-28	27.400	28.300	27.100	28.000	26.317	14,935
2023-12-27	27.300	28.200	27.300	28.100	26.411	15,771
2023-12-22	28.500	28.500	27.700	28.200	26.505	16,249
2023-12-21	28.400	28.800	27.700	28.300	26.599	10,664
2023-12-20	27.600	28.900	27.600	28.300	26.599	12,788
2023-12-19	27.700	28.500	27.500	28.100	26.411	15,054
2023-12-18	28.000	28.500	26.900	28.100	26.411	39,455
2023-12-15	28.900	29.700	27.300	29.100	27.351	23,452
2023-12-14	29.900	29.900	28.000	28.700	26.975	24,761
2023-12-13	30.400	30.400	28.600	29.800	28.009	11,840
2023-12-12	29.000	30.800	29.000	30.400	28.573	39,115
2023-12-11	28.500	29.500	25.900	27.000	25.377	19,195
2023-12-08	28.600	28.900	28.200	28.600	26.881	9,685
2023-12-07	28.600	29.000	28.600	28.900	27.163	2,752
2023-12-06	29.000	29.400	28.600	29.200	27.445	3,876
2023-12-05	29.000	29.700	28.400	29.400	27.633	16,641
2023-12-04	30.000	30.400	28.600	29.500	27.727	10,911
2023-12-01	29.100	30.600	28.600	30.500	28.667	10,481
2023-11-30	29.100	30.800	29.100	29.800	28.009	7,593
2023-11-29	30.100	31.300	29.500	30.300	28.479	11,164
2023-11-28	30.700	31.400	30.300	30.800	28.949	5,185

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.