FOM Technologies A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	38.000	38.550	38.000	38.000	35.716	799
2022-03-25	38.950	38.950	37.400	37.500	35.246	2,272
2022-03-24	36.000	39.300	35.000	36.150	33.977	10,274
2022-03-23	36.450	37.650	35.600	36.000	33.836	1,293
2022-03-22	38.500	38.500	36.250	37.600	35.340	2,850
2022-03-21	39.750	39.750	37.550	39.300	36.938	5,595
2022-03-18	39.650	41.000	38.000	40.750	38.301	2,429
2022-03-17	39.000	39.750	38.050	39.500	37.126	2,373
2022-03-16	37.550	39.250	37.550	38.150	35.857	1,116
2022-03-15	37.100	38.450	36.750	37.600	35.340	1,859
2022-03-14	38.000	38.000	36.350	37.750	35.481	1,121
2022-03-11	38.900	38.900	38.000	38.000	35.716	336
2022-03-10	39.450	39.500	35.700	38.000	35.716	1,783
2022-03-09	34.800	38.000	34.100	38.000	35.716	6,127
2022-03-08	35.050	35.450	33.000	33.000	31.016	3,710
2022-03-07	35.750	36.500	35.100	36.100	33.930	2,612
2022-03-04	39.000	39.950	37.050	37.050	34.823	3,863
2022-03-03	39.950	39.950	38.000	38.300	35.998	3,322
2022-03-02	39.000	39.500	38.200	39.250	36.891	4,236
2022-03-01	37.000	39.600	35.550	39.000	36.656	13,233
2022-02-28	35.150	37.450	35.150	36.250	34.071	10,823
2022-02-25	31.700	36.950	31.700	35.450	33.319	9,917
2022-02-24	31.950	31.950	30.500	31.500	29.607	5,178
2022-02-23	34.200	34.200	32.100	32.100	30.171	2,203
2022-02-22	31.150	34.250	30.200	34.250	32.191	5,038
2022-02-21	32.000	32.000	30.950	32.000	30.077	7,114
2022-02-18	33.050	33.500	33.050	33.200	31.204	1,320
2022-02-17	34.800	34.900	33.800	33.900	31.862	1,643
2022-02-16	33.850	35.250	33.850	34.000	31.956	5,341
2022-02-15	34.000	35.500	33.650	35.250	33.131	3,215
2022-02-14	35.850	35.850	33.850	34.350	32.285	3,028
2022-02-11	34.050	36.750	32.900	35.000	32.896	11,062
2022-02-10	35.850	37.000	34.000	34.000	31.956	10,581
2022-02-09	34.750	35.000	33.850	34.150	32.097	6,669
2022-02-08	34.700	34.900	33.050	33.050	31.063	874
2022-02-07	33.550	34.050	32.150	33.500	31.486	4,513
2022-02-04	33.200	35.950	32.750	34.800	32.708	881
2022-02-03	35.000	35.000	32.950	33.300	31.298	2,212
2022-02-02	35.000	35.300	34.600	34.600	32.520	1,047
2022-02-01	36.000	36.000	33.600	34.550	32.473	10,106
2022-01-31	35.500	37.650	34.650	36.000	33.836	2,060
2022-01-28	34.000	35.000	33.850	34.600	32.520	1,426
2022-01-27	35.000	35.000	33.950	34.850	32.755	1,983
2022-01-26	35.050	36.200	34.050	35.000	32.896	5,012
2022-01-25	32.450	35.000	32.450	34.000	31.956	10,848
2022-01-24	35.300	36.000	31.600	32.550	30.594	21,100
2022-01-21	37.300	38.450	36.000	36.000	33.836	6,865
2022-01-20	36.250	38.850	36.100	38.850	36.515	3,914
2022-01-19	37.550	38.950	35.950	37.600	35.340	4,337
2022-01-18	39.900	39.900	34.800	37.800	35.528	11,284
2022-01-17	40.300	41.150	39.500	40.200	37.784	8,978
2022-01-14	42.100	42.500	40.700	40.700	38.254	7,836
2022-01-13	42.000	42.100	41.600	42.100	39.569	2,577
2022-01-12	41.950	42.300	41.000	41.150	38.677	6,584
2022-01-11	42.000	43.500	41.250	41.950	39.428	7,722
2022-01-10	44.750	44.750	42.000	42.000	39.475	5,519
2022-01-07	41.150	45.000	41.150	44.750	42.060	14,644
2022-01-06	41.000	42.700	41.000	41.000	38.536	5,819
2022-01-05	42.950	43.000	41.800	42.900	40.321	8,283
2022-01-04	41.250	43.000	40.700	42.950	40.368	12,971

← NewerPage 20 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.