FOM Technologies A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	37.500	38.000	36.900	38.000	35.716	4,773
2023-09-01	38.400	38.400	36.900	37.700	35.434	1,370
2023-08-31	38.400	39.200	37.000	37.000	34.776	4,752
2023-08-30	37.100	38.400	36.200	38.400	36.092	3,427
2023-08-29	37.800	38.400	37.000	37.400	35.152	1,486
2023-08-28	37.100	37.900	37.100	37.800	35.528	1,362
2023-08-25	36.500	37.900	36.500	37.900	35.622	3,312
2023-08-24	36.700	38.000	36.100	38.000	35.716	9,263
2023-08-23	37.000	37.800	36.000	37.100	34.870	2,908
2023-08-22	38.000	38.000	37.000	38.000	35.716	2,329
2023-08-21	37.500	37.900	36.900	37.000	34.776	2,642
2023-08-18	37.100	38.000	36.500	37.500	35.246	4,347
2023-08-17	38.400	38.600	37.100	38.300	35.998	1,573
2023-08-16	39.600	39.600	37.100	38.400	36.092	5,007
2023-08-15	39.600	39.600	38.000	38.000	35.716	953
2023-08-14	38.100	39.700	37.400	38.400	36.092	2,893
2023-08-11	37.800	38.600	37.400	38.000	35.716	3,092
2023-08-10	37.400	38.900	37.400	37.900	35.622	1,535
2023-08-09	38.000	38.700	38.000	38.500	36.186	815
2023-08-08	39.000	39.000	37.600	38.900	36.562	3,105
2023-08-07	39.300	39.300	38.900	38.900	36.562	935
2023-08-04	38.800	39.300	37.800	38.800	36.468	2,343
2023-08-03	38.900	39.600	38.200	38.800	36.468	3,044
2023-08-02	39.800	39.800	37.000	38.800	36.468	10,358
2023-08-01	39.500	39.800	38.600	39.800	37.408	1,535
2023-07-31	39.900	39.900	38.200	39.500	37.126	1,498
2023-07-28	39.200	39.800	38.100	39.800	37.408	3,874
2023-07-27	39.900	40.000	38.300	39.500	37.126	2,862
2023-07-26	40.200	40.200	39.600	39.800	37.408	6,084
2023-07-25	39.800	40.400	39.600	40.300	37.878	3,560
2023-07-24	40.200	40.400	39.300	39.700	37.314	4,094
2023-07-21	39.900	40.400	39.600	40.400	37.972	928
2023-07-20	40.400	40.400	39.900	40.300	37.878	2,308
2023-07-19	40.500	40.500	39.900	40.400	37.972	4,678
2023-07-18	40.400	40.500	39.600	40.500	38.066	3,093
2023-07-17	40.500	40.500	39.700	40.000	37.596	7,272
2023-07-14	40.900	40.900	38.600	39.700	37.314	15,747
2023-07-13	36.700	41.900	36.700	40.400	37.972	43,902
2023-07-12	36.700	37.900	36.700	37.900	35.622	1,802
2023-07-11	37.000	37.900	36.600	37.200	34.964	1,987
2023-07-10	37.100	37.700	36.600	37.300	35.058	1,806
2023-07-07	36.900	36.900	36.200	36.700	34.494	866
2023-07-06	35.800	37.300	35.800	36.900	34.682	6,515
2023-07-05	36.000	38.400	35.200	37.600	35.340	2,368
2023-07-04	38.400	38.500	35.800	37.400	35.152	3,375
2023-07-03	38.400	38.400	37.300	37.900	35.622	2,099
2023-06-30	38.400	38.400	37.100	38.300	35.998	3,005
2023-06-29	38.200	38.400	36.000	38.400	36.092	7,489
2023-06-28	37.500	38.200	36.500	38.200	35.904	1,785
2023-06-27	37.400	37.800	36.300	37.600	35.340	3,926
2023-06-26	37.600	37.900	37.300	37.800	35.528	5,158
2023-06-23	37.100	37.800	37.000	37.800	35.528	955
2023-06-22	35.900	37.900	35.900	37.200	34.964	4,811
2023-06-21	37.900	37.900	37.000	37.000	34.776	5,486
2023-06-20	38.100	38.500	37.500	37.900	35.622	829
2023-06-19	37.300	39.500	37.300	37.600	35.340	5,493
2023-06-16	37.800	37.900	37.500	37.500	35.246	904
2023-06-15	37.400	38.300	37.400	37.800	35.528	8,998
2023-06-14	38.500	38.500	37.500	38.400	36.092	1,498
2023-06-13	37.800	39.500	37.800	38.800	36.468	5,175

← NewerPage 14 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.