FOM Technologies A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	30.300	31.000	29.800	30.800	28.949	7,684
2023-11-24	29.400	31.500	28.200	30.700	28.855	18,992
2023-11-23	30.200	31.400	30.100	30.700	28.855	2,913
2023-11-22	29.500	31.400	29.100	31.400	29.513	3,141
2023-11-21	30.800	31.500	29.300	30.500	28.667	5,061
2023-11-20	31.900	32.900	30.100	30.100	28.291	8,619
2023-11-17	31.000	31.500	29.900	31.300	29.419	10,632
2023-11-16	30.900	31.500	30.300	31.500	29.607	7,358
2023-11-15	30.000	31.000	30.000	31.000	29.137	3,774
2023-11-14	30.700	30.800	30.100	30.100	28.291	2,266
2023-11-13	30.300	31.100	30.300	30.600	28.761	3,923
2023-11-10	30.000	30.800	29.900	30.800	28.949	3,670
2023-11-09	29.500	30.800	28.700	30.600	28.761	1,375
2023-11-08	28.900	30.500	28.900	30.300	28.479	5,806
2023-11-07	30.500	31.000	29.100	31.000	29.137	1,148
2023-11-06	29.200	30.300	28.100	30.300	28.479	1,290
2023-11-03	30.500	31.100	30.000	30.400	28.573	7,027
2023-11-02	31.700	31.700	30.400	31.100	29.231	4,192
2023-11-01	31.400	31.800	30.500	31.300	29.419	1,559
2023-10-31	30.600	31.600	30.600	31.400	29.513	7,425
2023-10-30	31.800	32.500	30.500	31.900	29.983	4,076
2023-10-27	30.600	31.600	30.500	31.400	29.513	3,941
2023-10-26	30.000	31.300	29.800	31.000	29.137	10,052
2023-10-25	31.100	32.500	30.500	32.000	30.077	25,152
2023-10-24	32.400	33.400	31.000	32.300	30.359	7,473
2023-10-23	33.900	33.900	32.100	33.200	31.204	8,183
2023-10-20	34.500	34.800	33.100	33.700	31.674	4,697
2023-10-19	33.600	34.500	33.500	34.500	32.426	3,232
2023-10-18	34.000	34.400	33.500	33.500	31.486	3,537
2023-10-17	33.900	34.700	33.500	34.700	32.614	5,250
2023-10-16	33.800	35.100	33.700	35.100	32.990	434
2023-10-13	34.800	34.800	33.700	34.500	32.426	11,786
2023-10-12	34.500	35.000	34.300	34.800	32.708	2,597
2023-10-11	35.400	35.500	34.100	35.500	33.366	7,462
2023-10-10	35.400	35.500	34.500	35.400	33.272	1,050
2023-10-09	34.100	35.500	34.100	35.400	33.272	1,293
2023-10-06	35.200	35.400	34.000	35.200	33.084	10,019
2023-10-05	35.700	35.800	35.100	35.200	33.084	2,707
2023-10-04	35.800	35.800	34.700	35.300	33.178	5,575
2023-10-03	35.200	36.600	35.200	36.500	34.306	1,696
2023-10-02	36.900	36.900	34.800	36.200	34.024	5,355
2023-09-29	35.900	36.600	35.900	36.300	34.118	2,994
2023-09-28	36.700	37.000	35.900	37.000	34.776	2,665
2023-09-27	36.600	36.700	35.100	36.000	33.836	2,736
2023-09-26	34.900	36.900	34.900	36.600	34.400	5,507
2023-09-25	35.800	36.500	35.800	36.100	33.930	5,982
2023-09-22	35.900	35.900	35.000	35.300	33.178	1,382
2023-09-21	36.500	36.500	35.000	35.000	32.896	5,683
2023-09-20	35.900	36.200	35.100	36.000	33.836	3,832
2023-09-19	35.600	36.300	35.600	36.300	34.118	165
2023-09-18	36.900	36.900	34.700	35.600	33.460	1,946
2023-09-15	35.000	36.600	34.500	35.800	33.648	3,923
2023-09-14	35.900	36.000	35.000	35.800	33.648	3,616
2023-09-13	35.700	36.400	35.100	35.900	33.742	1,960
2023-09-12	37.600	37.600	35.900	36.500	34.306	1,188
2023-09-11	36.800	37.200	35.900	36.600	34.400	4,111
2023-09-08	35.400	37.600	35.400	36.700	34.494	218
2023-09-07	35.100	37.300	35.100	36.000	33.836	2,140
2023-09-06	36.500	36.500	33.500	35.000	32.896	9,734
2023-09-05	37.100	37.600	36.600	36.600	34.400	3,757

← NewerPage 13 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.