FOM Technologies A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	42.200	43.300	41.100	43.200	40.603	5,278
2022-12-13	42.900	43.000	41.300	42.400	39.851	17,376
2022-12-12	40.400	40.800	39.500	40.800	38.348	5,192
2022-12-09	41.000	41.000	40.400	40.700	38.254	1,906
2022-12-08	40.300	40.500	38.800	40.500	38.066	13,157
2022-12-07	41.500	42.100	40.200	41.100	38.630	4,216
2022-12-06	42.200	42.900	40.800	41.500	39.006	5,878
2022-12-05	42.900	43.300	41.400	41.400	38.912	3,211
2022-12-02	42.300	43.000	41.400	41.600	39.100	3,509
2022-12-01	42.900	43.000	41.000	42.300	39.757	4,188
2022-11-30	42.800	42.900	41.800	42.900	40.321	3,533
2022-11-29	42.800	42.800	42.800	42.800	40.227	706
2022-11-28	42.700	42.700	42.000	42.700	40.133	4,512
2022-11-25	41.200	42.600	41.000	42.600	40.039	7,610
2022-11-24	42.100	42.600	41.400	41.500	39.006	7,192
2022-11-23	42.500	42.700	41.600	42.500	39.945	6,604
2022-11-22	41.400	42.500	41.300	42.000	39.475	3,582
2022-11-21	42.500	42.500	41.300	41.500	39.006	2,360
2022-11-18	42.700	42.700	42.000	42.000	39.475	2,395
2022-11-17	42.700	42.800	41.900	42.500	39.945	3,522
2022-11-16	42.000	42.600	41.800	42.500	39.945	14,009
2022-11-15	41.000	41.400	39.600	40.900	38.442	4,712
2022-11-14	41.300	41.300	38.400	40.800	38.348	9,680
2022-11-11	41.400	41.400	39.700	40.800	38.348	4,865
2022-11-10	40.400	41.500	39.900	39.900	37.502	7,671
2022-11-09	40.400	41.100	40.100	40.500	38.066	1,839
2022-11-08	41.200	41.900	40.400	40.400	37.972	3,330
2022-11-07	40.800	41.900	40.800	41.200	38.724	4,338
2022-11-04	40.000	41.900	38.700	40.800	38.348	6,359
2022-11-03	41.000	41.500	39.100	40.000	37.596	16,520
2022-11-02	42.400	42.700	40.300	41.500	39.006	9,798
2022-11-01	42.100	45.000	42.000	42.300	39.757	42,929
2022-10-31	37.500	39.700	36.900	39.700	37.314	6,333
2022-10-28	37.300	38.500	37.300	38.500	36.186	12,536
2022-10-27	36.600	37.100	36.500	37.100	34.870	2,567
2022-10-26	37.400	37.500	36.600	37.300	35.058	4,863
2022-10-25	37.200	37.200	36.900	36.900	34.682	1,282
2022-10-24	37.300	37.600	35.600	37.200	34.964	4,679
2022-10-21	37.400	37.500	37.300	37.300	35.058	1,928
2022-10-20	37.500	37.500	37.000	37.300	35.058	1,797
2022-10-19	37.000	37.700	37.000	37.500	35.246	1,961
2022-10-18	37.100	37.800	37.000	37.400	35.152	3,059
2022-10-17	37.200	37.400	36.100	36.500	34.306	5,518
2022-10-14	37.000	37.100	36.000	36.300	34.118	3,820
2022-10-13	35.700	36.100	35.700	36.100	33.930	1,215
2022-10-12	35.700	36.700	35.600	36.200	34.024	4,473
2022-10-11	35.900	36.200	35.900	36.200	34.024	319
2022-10-10	35.600	35.600	35.600	35.600	33.460	411
2022-10-07	36.900	36.900	36.000	36.000	33.836	2,521
2022-10-06	37.300	37.500	36.000	37.000	34.776	2,641
2022-10-05	37.000	37.000	36.000	36.800	34.588	1,974
2022-10-04	36.000	37.000	35.600	36.900	34.682	2,580
2022-10-03	36.900	37.400	35.000	36.500	34.306	3,294
2022-09-30	37.000	37.900	35.200	36.800	34.588	2,634
2022-09-29	37.800	37.800	35.000	36.200	34.024	5,833
2022-09-28	36.000	38.100	35.500	37.100	34.870	7,152
2022-09-27	37.000	38.200	36.900	37.600	35.340	1,774
2022-09-26	35.700	37.000	35.600	37.000	34.776	5,818
2022-09-23	38.800	38.800	35.900	36.700	34.494	16,962
2022-09-22	38.900	38.900	37.000	38.900	36.562	3,516

← NewerPage 17 of 21 · 1,251 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.