FOM Technologies A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 40.000 | 41.950 | 40.000 | 40.800 | 38.348 | 4,448 |
| 2021-12-30 | 39.650 | 40.250 | 37.800 | 39.050 | 36.703 | 10,815 |
| 2021-12-29 | 40.000 | 40.800 | 39.050 | 39.650 | 37.267 | 11,694 |
| 2021-12-28 | 40.900 | 40.900 | 38.550 | 39.900 | 37.502 | 12,480 |
| 2021-12-27 | 37.450 | 38.900 | 36.500 | 38.100 | 35.810 | 13,572 |
| 2021-12-23 | 38.700 | 39.000 | 37.650 | 37.700 | 35.434 | 8,148 |
| 2021-12-22 | 39.000 | 39.000 | 37.500 | 38.650 | 36.327 | 7,868 |
| 2021-12-21 | 39.000 | 39.850 | 38.000 | 39.450 | 37.079 | 3,830 |
| 2021-12-20 | 39.950 | 39.950 | 37.550 | 38.650 | 36.327 | 4,868 |
| 2021-12-17 | 39.550 | 40.000 | 39.500 | 39.950 | 37.549 | 758 |
| 2021-12-16 | 39.000 | 40.100 | 38.500 | 39.700 | 37.314 | 15,669 |
| 2021-12-15 | 38.850 | 39.950 | 37.350 | 37.650 | 35.387 | 3,830 |
| 2021-12-14 | 40.500 | 40.950 | 36.250 | 39.200 | 36.844 | 9,594 |
| 2021-12-13 | 40.950 | 41.000 | 39.500 | 39.650 | 37.267 | 15,557 |
| 2021-12-10 | 41.000 | 41.000 | 40.150 | 41.000 | 38.536 | 3,549 |
| 2021-12-09 | 39.950 | 41.000 | 39.750 | 41.000 | 38.536 | 15,108 |
| 2021-12-08 | 39.950 | 40.000 | 38.500 | 39.000 | 36.656 | 11,375 |
| 2021-12-07 | 40.000 | 40.000 | 39.250 | 40.000 | 37.596 | 22,929 |
| 2021-12-06 | 38.600 | 41.000 | 38.500 | 40.000 | 37.596 | 75,456 |
| 2021-12-03 | 38.750 | 38.800 | 38.300 | 38.450 | 36.139 | 3,917 |
| 2021-12-02 | 38.250 | 39.000 | 37.600 | 38.350 | 36.045 | 4,853 |
| 2021-12-01 | 38.000 | 38.250 | 37.100 | 38.250 | 35.951 | 3,793 |
| 2021-11-30 | 39.300 | 39.300 | 37.550 | 38.300 | 35.998 | 2,584 |
| 2021-11-29 | 37.400 | 39.900 | 36.500 | 39.000 | 36.656 | 11,894 |
| 2021-11-26 | 38.500 | 38.550 | 36.500 | 37.800 | 35.528 | 9,367 |
| 2021-11-25 | 37.900 | 39.500 | 37.550 | 39.000 | 36.656 | 9,699 |
| 2021-11-24 | 38.700 | 39.000 | 37.000 | 38.300 | 35.998 | 8,555 |
| 2021-11-23 | 40.450 | 40.500 | 37.650 | 38.650 | 36.327 | 21,191 |
| 2021-11-22 | 40.450 | 40.500 | 39.500 | 40.500 | 38.066 | 44,555 |
| 2021-11-19 | 41.800 | 41.800 | 39.550 | 40.250 | 37.831 | 11,869 |
| 2021-11-18 | 44.150 | 44.150 | 41.000 | 41.500 | 39.006 | 28,489 |
| 2021-11-17 | 44.150 | 44.700 | 43.700 | 44.150 | 41.496 | 6,469 |
| 2021-11-16 | 45.300 | 45.300 | 44.250 | 44.250 | 41.590 | 7,159 |
| 2021-11-15 | 45.950 | 46.200 | 45.000 | 45.000 | 42.295 | 5,669 |
| 2021-11-12 | 45.000 | 45.450 | 44.500 | 45.450 | 42.718 | 2,389 |
| 2021-11-11 | 45.550 | 46.000 | 44.500 | 46.000 | 43.235 | 2,399 |
| 2021-11-10 | 46.950 | 46.950 | 44.500 | 46.500 | 43.705 | 2,559 |
| 2021-11-09 | 45.550 | 46.000 | 44.100 | 44.950 | 42.248 | 6,878 |
| 2021-11-08 | 46.650 | 47.250 | 45.350 | 45.650 | 42.906 | 1,233 |
| 2021-11-05 | 48.300 | 48.500 | 46.550 | 46.700 | 43.893 | 6,215 |
| 2021-11-04 | 48.050 | 48.350 | 47.050 | 47.700 | 44.833 | 7,480 |
| 2021-11-03 | 48.950 | 48.950 | 47.000 | 47.000 | 44.175 | 3,832 |
| 2021-11-02 | 48.500 | 48.500 | 46.550 | 47.350 | 44.504 | 2,473 |
| 2021-11-01 | 46.150 | 48.950 | 46.150 | 48.150 | 45.256 | 9,162 |
| 2021-10-29 | 45.100 | 46.150 | 43.200 | 45.650 | 42.906 | 9,206 |
| 2021-10-28 | 45.500 | 45.500 | 45.050 | 45.100 | 42.389 | 1,227 |
| 2021-10-27 | 46.000 | 46.800 | 45.500 | 45.500 | 42.765 | 3,127 |
| 2021-10-26 | 45.650 | 46.950 | 45.500 | 45.500 | 42.765 | 8,895 |
| 2021-10-25 | 47.500 | 47.500 | 45.500 | 45.850 | 43.094 | 3,232 |
| 2021-10-22 | 46.500 | 46.750 | 46.150 | 46.500 | 43.705 | 3,250 |
| 2021-10-21 | 46.900 | 47.100 | 46.150 | 46.550 | 43.752 | 4,835 |
← NewerPage 21 of 21 · 1,251 trading days
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.