FOM Technologies A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 6.880 | 7.080 | 6.640 | 6.800 | 6.391 | 5,719 |
| 2025-08-05 | 6.740 | 7.140 | 6.740 | 7.140 | 6.711 | 13,270 |
| 2025-08-04 | 7.360 | 7.360 | 6.660 | 6.920 | 6.504 | 11,474 |
| 2025-08-01 | 7.000 | 7.060 | 6.800 | 7.000 | 6.579 | 8,145 |
| 2025-07-31 | 7.280 | 7.560 | 7.000 | 7.280 | 6.842 | 14,581 |
| 2025-07-30 | 7.020 | 7.460 | 7.020 | 7.280 | 6.842 | 5,653 |
| 2025-07-29 | 7.520 | 7.520 | 7.040 | 7.460 | 7.012 | 12,547 |
| 2025-07-28 | 7.240 | 7.560 | 6.880 | 7.500 | 7.049 | 14,817 |
| 2025-07-25 | 7.060 | 7.340 | 6.920 | 7.240 | 6.805 | 24,482 |
| 2025-07-24 | 7.040 | 7.420 | 7.040 | 7.120 | 6.692 | 7,446 |
| 2025-07-23 | 7.320 | 7.380 | 7.040 | 7.380 | 6.936 | 4,743 |
| 2025-07-22 | 7.020 | 7.360 | 7.020 | 7.320 | 6.880 | 7,934 |
| 2025-07-21 | 7.480 | 7.480 | 6.920 | 7.000 | 6.579 | 8,471 |
| 2025-07-18 | 7.320 | 7.980 | 7.320 | 7.580 | 7.124 | 2,866 |
| 2025-07-17 | 7.240 | 7.600 | 6.920 | 7.020 | 6.598 | 29,430 |
| 2025-07-16 | 7.340 | 8.000 | 7.040 | 7.240 | 6.805 | 39,598 |
| 2025-07-15 | 7.700 | 8.500 | 7.240 | 7.620 | 7.162 | 10,192 |
| 2025-07-14 | 7.740 | 8.160 | 7.500 | 7.500 | 7.049 | 14,860 |
| 2025-07-11 | 8.100 | 8.540 | 7.400 | 7.760 | 7.294 | 31,808 |
| 2025-07-10 | 8.000 | 8.600 | 7.720 | 8.600 | 8.083 | 3,168 |
| 2025-07-09 | 8.160 | 8.780 | 7.600 | 8.340 | 7.839 | 42,798 |
| 2025-07-08 | 8.000 | 8.200 | 7.280 | 8.160 | 7.670 | 35,695 |
| 2025-07-07 | 8.860 | 8.860 | 8.080 | 8.160 | 7.670 | 26,438 |
| 2025-07-04 | 8.000 | 8.940 | 7.740 | 8.880 | 8.346 | 30,294 |
| 2025-07-03 | 8.940 | 9.000 | 8.020 | 8.340 | 7.839 | 50,595 |
| 2025-07-02 | 9.760 | 9.800 | 8.300 | 8.940 | 8.403 | 58,182 |
| 2025-07-01 | 11.300 | 11.300 | 9.140 | 9.480 | 8.910 | 139,876 |
| 2025-06-30 | 7.000 | 10.250 | 7.000 | 10.250 | 9.634 | 603,145 |
| 2025-06-27 | 6.380 | 6.380 | 6.160 | 6.300 | 5.921 | 1,996 |
| 2025-06-26 | 6.400 | 6.400 | 6.080 | 6.340 | 5.959 | 3,914 |
| 2025-06-25 | 6.420 | 6.420 | 6.140 | 6.400 | 6.015 | 1,132 |
| 2025-06-24 | 6.000 | 6.200 | 5.940 | 6.200 | 5.827 | 2,793 |
| 2025-06-23 | 6.440 | 6.460 | 6.000 | 6.000 | 5.639 | 4,780 |
| 2025-06-20 | 6.460 | 6.460 | 6.000 | 6.360 | 5.978 | 10,508 |
| 2025-06-19 | 6.000 | 6.480 | 5.960 | 6.480 | 6.091 | 22,795 |
| 2025-06-17 | 6.120 | 6.200 | 6.000 | 6.140 | 5.771 | 12,662 |
| 2025-06-16 | 6.380 | 6.520 | 6.060 | 6.440 | 6.053 | 2,995 |
| 2025-06-13 | 6.440 | 6.440 | 6.060 | 6.060 | 5.696 | 898 |
| 2025-06-12 | 6.500 | 6.580 | 6.440 | 6.440 | 6.053 | 3,213 |
| 2025-06-11 | 6.500 | 6.500 | 6.300 | 6.440 | 6.053 | 6,465 |
| 2025-06-10 | 6.500 | 6.500 | 6.320 | 6.500 | 6.109 | 1,615 |
| 2025-06-06 | 6.200 | 6.640 | 6.140 | 6.640 | 6.241 | 3,879 |
| 2025-06-04 | 6.020 | 6.140 | 6.020 | 6.140 | 5.771 | 562 |
| 2025-06-03 | 6.100 | 6.480 | 5.900 | 5.920 | 5.564 | 3,354 |
| 2025-06-02 | 6.200 | 6.200 | 5.760 | 6.100 | 5.733 | 3,606 |
| 2025-05-28 | 5.960 | 6.200 | 5.880 | 6.200 | 5.827 | 14,856 |
| 2025-05-27 | 5.840 | 6.040 | 5.600 | 6.020 | 5.658 | 10,521 |
| 2025-05-26 | 6.000 | 6.000 | 5.620 | 6.000 | 5.639 | 1,284 |
| 2025-05-23 | 6.260 | 6.280 | 5.660 | 5.660 | 5.320 | 15,844 |
| 2025-05-22 | 6.480 | 6.480 | 6.260 | 6.260 | 5.884 | 834 |
| 2025-05-21 | 6.500 | 6.540 | 6.300 | 6.520 | 6.128 | 4,921 |
| 2025-05-20 | 6.760 | 6.800 | 6.500 | 6.500 | 6.109 | 1,303 |
| 2025-05-19 | 6.760 | 6.760 | 6.420 | 6.500 | 6.109 | 11,198 |
| 2025-05-16 | 6.760 | 6.940 | 6.760 | 6.920 | 6.504 | 3,841 |
| 2025-05-15 | 6.960 | 6.960 | 6.760 | 6.760 | 6.354 | 1,219 |
| 2025-05-14 | 6.880 | 6.940 | 6.740 | 6.740 | 6.335 | 8,762 |
| 2025-05-13 | 6.620 | 6.860 | 6.620 | 6.860 | 6.448 | 3,341 |
| 2025-05-12 | 6.660 | 6.860 | 6.660 | 6.860 | 6.448 | 8,362 |
| 2025-05-09 | 6.660 | 6.940 | 6.660 | 6.760 | 6.354 | 446 |
| 2025-05-08 | 6.800 | 6.940 | 6.660 | 6.940 | 6.523 | 946 |
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.