FOM Technologies A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	43.100	44.000	42.300	44.000	41.355	15,628
2023-03-08	42.100	43.000	41.800	43.000	40.415	4,271
2023-03-07	42.500	42.900	40.800	42.400	39.851	2,675
2023-03-06	43.000	43.000	41.900	42.900	40.321	980
2023-03-03	42.800	43.000	41.500	42.800	40.227	6,870
2023-03-02	42.200	43.400	41.500	42.900	40.321	12,311
2023-03-01	40.700	42.200	39.100	41.900	39.381	8,869
2023-02-28	40.700	41.500	40.700	41.400	38.912	2,164
2023-02-27	41.800	42.100	40.100	40.700	38.254	2,941
2023-02-24	42.200	42.200	40.800	41.900	39.381	4,142
2023-02-23	41.500	41.500	40.500	41.500	39.006	6,492
2023-02-22	41.700	42.400	40.900	42.400	39.851	4,007
2023-02-21	41.900	41.900	41.500	41.700	39.194	1,452
2023-02-20	41.800	42.900	41.500	41.900	39.381	9,323
2023-02-17	42.900	43.800	40.700	42.900	40.321	18,455
2023-02-16	43.000	44.400	42.900	43.400	40.791	5,318
2023-02-15	42.300	43.900	42.200	43.000	40.415	6,695
2023-02-14	43.400	44.000	42.200	44.000	41.355	3,962
2023-02-13	42.900	43.900	42.900	43.400	40.791	4,205
2023-02-10	43.200	43.900	43.000	43.600	40.979	4,210
2023-02-09	43.300	43.800	43.100	43.700	41.073	1,700
2023-02-08	43.100	44.000	42.700	43.900	41.261	3,018
2023-02-07	43.000	44.200	43.000	43.700	41.073	3,217
2023-02-06	43.100	43.700	43.000	43.700	41.073	4,997
2023-02-03	43.700	43.700	42.200	42.300	39.757	1,975
2023-02-02	42.500	43.700	42.100	43.700	41.073	3,409
2023-02-01	43.100	43.300	42.000	42.400	39.851	12,451
2023-01-31	44.400	44.600	43.000	43.300	40.697	1,510
2023-01-30	44.100	44.100	43.200	43.900	41.261	3,587
2023-01-27	43.500	44.700	43.500	44.700	42.013	893
2023-01-26	44.400	44.600	43.200	44.400	41.731	2,724
2023-01-25	44.900	44.900	43.300	44.300	41.637	3,501
2023-01-24	44.800	45.000	44.000	44.900	42.201	6,078
2023-01-23	43.300	44.700	42.300	44.700	42.013	4,696
2023-01-20	41.400	44.400	41.400	43.300	40.697	5,012
2023-01-19	42.300	42.800	41.400	42.500	39.945	5,499
2023-01-18	42.800	42.800	41.700	42.300	39.757	2,270
2023-01-17	42.700	42.700	41.400	42.700	40.133	4,528
2023-01-16	42.700	42.700	41.500	42.600	40.039	1,883
2023-01-13	42.100	42.900	40.800	42.400	39.851	5,642
2023-01-12	40.900	42.300	40.900	42.000	39.475	1,351
2023-01-11	41.100	42.300	41.100	42.300	39.757	1,684
2023-01-10	41.000	41.700	40.800	41.500	39.006	4,095
2023-01-09	41.200	41.800	40.700	41.400	38.912	2,525
2023-01-06	42.400	42.400	41.000	41.900	39.381	3,308
2023-01-05	42.200	42.400	41.000	42.400	39.851	5,321
2023-01-04	42.000	42.300	40.300	42.200	39.663	5,404
2023-01-03	40.500	42.000	40.500	41.800	39.287	3,405
2023-01-02	42.200	42.200	41.200	41.900	39.381	3,470
2022-12-30	41.000	42.200	41.000	42.000	39.475	1,532
2022-12-29	42.500	42.600	41.500	42.000	39.475	4,322
2022-12-28	42.700	42.700	41.800	42.700	40.133	747
2022-12-27	41.000	42.500	41.000	42.100	39.569	4,560
2022-12-23	40.400	43.200	40.000	41.000	38.536	5,330
2022-12-22	43.300	43.300	42.700	42.700	40.133	881
2022-12-21	42.500	42.900	41.300	42.600	40.039	1,162
2022-12-20	44.200	44.800	41.000	42.800	40.227	6,158
2022-12-19	41.200	42.900	41.200	42.500	39.945	2,656
2022-12-16	41.900	42.000	41.000	42.000	39.475	2,425
2022-12-15	43.200	43.200	41.900	42.000	39.475	2,618

← NewerPage 16 of 21 · 1,256 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.