FOM Technologies A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.340 | 4.560 | 4.340 | 4.560 | 4.560 | 1,272 |
| 2026-01-27 | 4.310 | 4.720 | 4.310 | 4.510 | 4.510 | 16,670 |
| 2026-01-26 | 4.400 | 4.470 | 4.180 | 4.310 | 4.310 | 13,710 |
| 2026-01-23 | 4.370 | 4.460 | 4.320 | 4.400 | 4.400 | 5,148 |
| 2026-01-22 | 4.310 | 4.610 | 4.310 | 4.370 | 4.370 | 16,413 |
| 2026-01-21 | 4.340 | 4.500 | 4.240 | 4.450 | 4.450 | 21,911 |
| 2026-01-20 | 4.350 | 4.650 | 4.210 | 4.650 | 4.650 | 14,425 |
| 2026-01-19 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 2,560 |
| 2026-01-16 | 4.700 | 4.700 | 4.500 | 4.500 | 4.500 | 12,735 |
| 2026-01-15 | 4.810 | 4.810 | 4.600 | 4.650 | 4.650 | 5,970 |
| 2026-01-14 | 4.990 | 4.990 | 4.650 | 4.940 | 4.940 | 7,405 |
| 2026-01-13 | 4.790 | 4.910 | 4.730 | 4.910 | 4.910 | 4,494 |
| 2026-01-12 | 5.140 | 5.140 | 4.700 | 4.810 | 4.810 | 38,363 |
| 2026-01-09 | 5.300 | 5.300 | 4.880 | 5.120 | 5.120 | 26,429 |
| 2026-01-08 | 5.180 | 5.180 | 4.820 | 5.100 | 5.100 | 18,063 |
| 2026-01-07 | 5.780 | 5.780 | 5.000 | 5.180 | 5.180 | 97,552 |
| 2026-01-06 | 4.200 | 5.460 | 4.130 | 5.440 | 5.440 | 297,583 |
| 2026-01-05 | 3.910 | 4.170 | 3.910 | 4.120 | 4.120 | 30,149 |
| 2026-01-02 | 3.990 | 3.990 | 3.820 | 3.860 | 3.860 | 11,944 |
| 2025-12-30 | 3.990 | 4.100 | 3.810 | 3.990 | 3.990 | 102,780 |
| 2025-12-29 | 4.200 | 4.220 | 4.010 | 4.200 | 4.200 | 16,850 |
| 2025-12-23 | 4.100 | 4.250 | 3.920 | 4.100 | 4.100 | 25,062 |
| 2025-12-22 | 4.060 | 4.250 | 3.840 | 4.110 | 4.110 | 25,259 |
| 2025-12-19 | 4.310 | 4.390 | 4.010 | 4.190 | 4.190 | 15,681 |
| 2025-12-18 | 4.580 | 4.700 | 3.800 | 4.190 | 4.190 | 81,022 |
| 2025-12-17 | 4.140 | 4.140 | 4.090 | 4.110 | 4.110 | 16,376 |
| 2025-12-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3,704 |
| 2025-12-15 | 4.190 | 4.300 | 4.150 | 4.160 | 4.160 | 4,388 |
| 2025-12-12 | 4.300 | 4.300 | 4.150 | 4.290 | 4.290 | 3,463 |
| 2025-12-11 | 4.040 | 4.400 | 4.040 | 4.280 | 4.280 | 18,439 |
| 2025-12-10 | 4.420 | 4.450 | 4.190 | 4.200 | 4.200 | 63,879 |
| 2025-12-09 | 4.520 | 4.570 | 4.210 | 4.250 | 4.250 | 38,163 |
| 2025-12-08 | 4.960 | 4.960 | 4.510 | 4.550 | 4.550 | 4,908 |
| 2025-12-05 | 4.670 | 4.800 | 4.490 | 4.490 | 4.490 | 14,981 |
| 2025-12-04 | 4.610 | 4.960 | 4.610 | 4.850 | 4.850 | 20,457 |
| 2025-12-03 | 4.650 | 4.960 | 4.500 | 4.950 | 4.950 | 29,461 |
| 2025-12-02 | 4.310 | 4.780 | 4.310 | 4.730 | 4.730 | 36,780 |
| 2025-12-01 | 4.670 | 4.670 | 4.210 | 4.500 | 4.500 | 16,092 |
| 2025-11-28 | 4.500 | 4.770 | 4.500 | 4.680 | 4.680 | 34,950 |
| 2025-11-27 | 4.260 | 4.500 | 4.260 | 4.500 | 4.500 | 2,943 |
| 2025-11-26 | 4.110 | 4.500 | 4.110 | 4.500 | 4.500 | 7,664 |
| 2025-11-25 | 4.400 | 4.610 | 4.300 | 4.300 | 4.300 | 7,172 |
| 2025-11-24 | 4.200 | 4.470 | 4.200 | 4.310 | 4.310 | 7,748 |
| 2025-11-21 | 4.510 | 4.510 | 4.100 | 4.250 | 4.250 | 46,549 |
| 2025-11-20 | 4.610 | 4.680 | 4.450 | 4.540 | 4.540 | 32,181 |
| 2025-11-19 | 4.460 | 4.710 | 4.460 | 4.690 | 4.690 | 2,531 |
| 2025-11-18 | 4.540 | 4.590 | 4.500 | 4.590 | 4.590 | 46,922 |
| 2025-11-17 | 4.530 | 4.680 | 4.530 | 4.590 | 4.590 | 36,193 |
| 2025-11-14 | 4.700 | 4.750 | 4.530 | 4.530 | 4.530 | 5,626 |
| 2025-11-13 | 4.600 | 4.880 | 4.540 | 4.700 | 4.700 | 77,212 |
| 2025-11-12 | 4.830 | 4.940 | 4.440 | 4.600 | 4.600 | 69,499 |
| 2025-11-11 | 4.800 | 4.980 | 4.800 | 4.980 | 4.980 | 34,268 |
| 2025-11-10 | 5.000 | 5.000 | 4.840 | 4.850 | 4.850 | 54,893 |
| 2025-11-07 | 4.980 | 5.020 | 4.960 | 4.960 | 4.960 | 1,489 |
| 2025-11-06 | 4.920 | 5.060 | 4.920 | 4.940 | 4.940 | 10,971 |
| 2025-11-05 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 4,711 |
| 2025-11-04 | 5.100 | 5.100 | 4.960 | 5.060 | 5.060 | 45,365 |
| 2025-11-03 | 5.500 | 5.500 | 4.960 | 5.040 | 5.040 | 118,849 |
| 2025-10-31 | 5.980 | 6.000 | 5.720 | 5.980 | 5.980 | 2,362 |
| 2025-10-30 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 8,614 |
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.