FOM Technologies A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	38.000	40.400	37.300	39.000	36.656	10,838
2022-09-20	35.600	39.300	35.600	38.000	35.716	18,615
2022-09-19	35.400	36.700	35.000	35.800	33.648	5,907
2022-09-16	36.400	37.800	35.400	36.000	33.836	11,580
2022-09-15	37.000	37.900	36.400	37.900	35.622	2,165
2022-09-14	37.200	37.900	37.200	37.200	34.964	780
2022-09-13	38.400	38.800	37.000	37.600	35.340	4,538
2022-09-12	36.900	38.700	36.900	38.400	36.092	5,161
2022-09-09	36.100	38.500	36.100	37.000	34.776	4,391
2022-09-08	36.400	38.200	35.500	36.000	33.836	11,631
2022-09-07	35.100	36.400	34.500	35.000	32.896	6,233
2022-09-06	36.000	37.300	35.100	35.100	32.990	4,027
2022-09-05	38.500	38.800	33.000	36.000	33.836	37,693
2022-09-02	40.000	40.000	36.400	38.800	36.468	19,804
2022-09-01	39.900	42.700	39.900	40.100	37.690	20,300
2022-08-31	40.900	42.700	39.000	39.000	36.656	25,830
2022-08-30	38.000	44.000	38.000	40.000	37.596	58,513
2022-08-29	36.200	37.100	35.500	36.100	33.930	11,800
2022-08-26	37.100	37.200	34.200	36.200	34.024	2,309
2022-08-25	37.300	37.400	35.400	37.300	35.058	954
2022-08-24	36.100	38.200	36.100	37.400	35.152	1,371
2022-08-23	36.900	36.900	35.500	36.600	34.400	5,013
2022-08-22	37.100	38.000	36.800	37.600	35.340	3,569
2022-08-19	37.700	38.000	37.100	37.200	34.964	1,571
2022-08-18	37.400	38.200	37.300	38.200	35.904	3,293
2022-08-17	38.700	38.900	37.500	38.200	35.904	981
2022-08-16	38.900	38.900	37.600	38.700	36.374	3,542
2022-08-15	38.200	38.900	36.700	38.300	35.998	2,006
2022-08-12	38.200	39.000	37.000	39.000	36.656	5,865
2022-08-11	37.400	38.500	36.900	36.900	34.682	5,998
2022-08-10	38.000	38.300	36.900	38.300	35.998	2,375
2022-08-09	37.100	38.000	37.100	38.000	35.716	2,722
2022-08-08	39.900	39.900	37.000	37.500	35.246	3,899
2022-08-05	39.200	39.900	38.100	39.000	36.656	10,079
2022-08-04	38.300	38.300	36.600	37.500	35.246	788
2022-08-03	38.700	38.700	37.200	37.500	35.246	1,229
2022-08-02	38.900	38.900	36.400	38.200	35.904	1,843
2022-08-01	39.000	39.000	36.600	38.600	36.280	3,418
2022-07-29	36.700	38.500	36.700	38.500	36.186	4,742
2022-07-28	36.000	38.200	36.000	38.200	35.904	987
2022-07-27	38.000	38.300	36.500	37.600	35.340	1,101
2022-07-26	37.400	39.300	35.900	38.000	35.716	4,558
2022-07-25	37.000	37.400	37.000	37.400	35.152	277
2022-07-22	36.300	37.400	36.300	37.400	35.152	2,234
2022-07-21	36.400	36.900	35.200	36.600	34.400	1,351
2022-07-20	36.600	37.700	36.100	36.400	34.212	4,659
2022-07-19	36.000	36.900	35.500	36.600	34.400	7,758
2022-07-18	38.300	38.800	37.300	37.300	35.058	1,776
2022-07-15	38.100	38.300	37.300	38.300	35.998	2,958
2022-07-14	38.400	38.700	38.000	38.000	35.716	778
2022-07-13	37.400	39.400	37.000	38.300	35.998	352
2022-07-12	37.300	39.700	37.300	37.500	35.246	1,095
2022-07-11	38.500	38.500	36.800	37.300	35.058	1,261
2022-07-08	37.500	39.000	37.200	38.500	36.186	7,074
2022-07-07	37.000	37.900	37.000	37.400	35.152	4,226
2022-07-06	33.100	38.800	33.100	37.000	34.776	13,029
2022-07-05	36.200	36.900	34.300	34.900	32.802	5,736
2022-07-04	32.300	35.000	32.300	34.300	32.238	1,345
2022-07-01	33.100	36.500	33.100	35.000	32.896	1,518
2022-06-30	32.200	34.700	32.200	34.200	32.144	3,304

← NewerPage 18 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.