FOM Technologies A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	33.900	34.800	33.200	33.200	31.204	4,852
2022-06-28	34.600	34.900	33.300	34.900	32.802	1,708
2022-06-27	36.500	36.500	31.500	34.400	32.332	5,957
2022-06-24	36.000	36.600	34.100	36.500	34.306	2,317
2022-06-23	34.000	34.900	33.200	34.900	32.802	1,584
2022-06-22	34.900	36.600	33.700	36.600	34.400	3,049
2022-06-21	33.500	36.800	33.500	36.700	34.494	8,640
2022-06-20	33.000	33.700	31.900	33.400	31.392	7,768
2022-06-17	32.400	32.900	31.300	32.000	30.077	3,150
2022-06-16	34.100	34.100	31.900	31.900	29.983	9,071
2022-06-15	33.400	35.800	32.000	32.700	30.734	8,934
2022-06-14	35.800	35.900	33.100	33.500	31.486	7,965
2022-06-13	36.100	36.500	35.400	35.400	33.272	3,322
2022-06-10	36.800	37.800	36.000	37.500	35.246	4,657
2022-06-09	37.000	37.600	36.600	36.800	34.588	2,852
2022-06-08	37.300	37.900	37.200	37.200	34.964	1,999
2022-06-07	36.000	37.500	36.000	37.000	34.776	2,682
2022-06-03	36.800	37.900	36.700	37.300	35.058	2,578
2022-06-02	37.000	37.000	36.500	36.800	34.588	2,905
2022-06-01	37.800	38.000	37.100	37.900	35.622	2,372
2022-05-31	37.600	38.100	37.100	37.900	35.622	4,502
2022-05-30	37.800	38.600	37.200	38.200	35.904	10,469
2022-05-25	38.400	38.400	36.100	37.600	35.340	13,918
2022-05-24	39.900	39.900	37.800	38.300	35.998	5,776
2022-05-23	38.500	38.900	37.700	38.400	36.092	4,672
2022-05-20	38.300	38.300	37.000	37.700	35.434	4,473
2022-05-19	36.700	38.300	36.600	37.900	35.622	2,165
2022-05-18	38.200	38.700	36.700	37.500	35.246	17,356
2022-05-17	39.100	40.000	38.400	39.100	36.750	5,554
2022-05-16	37.500	39.500	37.000	39.100	36.750	5,111
2022-05-12	40.600	40.600	37.500	37.500	35.246	15,189
2022-05-11	39.100	42.500	39.100	40.600	38.160	43,401
2022-05-10	37.000	38.700	37.000	38.200	35.904	3,719
2022-05-09	40.000	40.400	37.800	37.800	35.528	12,102
2022-05-06	40.800	40.800	38.500	39.800	37.408	6,099
2022-05-05	40.200	41.800	38.600	40.000	37.596	21,073
2022-05-04	40.100	40.100	38.300	38.500	36.186	23,045
2022-05-03	46.300	46.300	40.000	40.500	38.066	65,183
2022-05-02	48.400	48.400	43.100	46.000	43.235	35,246
2022-04-29	53.800	53.800	48.500	49.000	46.055	18,616
2022-04-28	51.400	54.000	51.400	53.800	50.566	20,752
2022-04-27	45.600	57.000	45.600	51.200	48.122	33,073
2022-04-26	45.900	45.900	44.000	45.600	42.859	16,447
2022-04-25	47.300	47.300	45.300	46.200	43.423	4,020
2022-04-22	50.000	50.800	45.000	47.400	44.551	24,276
2022-04-21	48.600	53.000	48.500	49.000	46.055	47,757
2022-04-20	47.900	48.900	44.300	47.500	44.645	9,467
2022-04-19	40.100	50.800	40.100	46.500	43.705	41,177
2022-04-13	40.000	40.800	40.000	40.100	37.690	3,580
2022-04-12	41.000	41.400	38.900	40.000	37.596	4,253
2022-04-11	41.400	43.400	40.800	41.000	38.536	5,651
2022-04-08	39.500	41.600	39.500	40.600	38.160	13,276
2022-04-07	38.500	38.800	37.500	37.500	35.246	3,298
2022-04-06	37.900	38.400	37.200	38.000	35.716	4,373
2022-04-05	39.700	39.700	37.300	37.900	35.622	5,335
2022-04-04	39.000	40.900	37.200	37.600	35.340	3,928
2022-04-01	40.000	40.000	38.000	39.000	36.656	1,773
2022-03-31	38.350	41.050	38.350	38.700	36.374	5,343
2022-03-30	38.950	39.950	38.450	38.450	36.139	7,638
2022-03-29	37.700	38.300	36.850	38.000	35.716	1,995

← NewerPage 19 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.