FOM Technologies A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.600 | 6.820 | 6.600 | 6.700 | 6.297 | 2,989 |
| 2025-02-07 | 6.520 | 6.940 | 6.500 | 6.800 | 6.391 | 1,721 |
| 2025-02-06 | 6.440 | 6.900 | 6.220 | 6.400 | 6.015 | 6,355 |
| 2025-02-05 | 6.760 | 6.940 | 6.580 | 6.940 | 6.523 | 627 |
| 2025-02-04 | 6.780 | 7.000 | 6.700 | 7.000 | 6.579 | 2,532 |
| 2025-02-03 | 7.060 | 7.180 | 6.800 | 7.000 | 6.579 | 12,562 |
| 2025-01-31 | 6.740 | 7.200 | 6.740 | 7.200 | 6.767 | 5,540 |
| 2025-01-30 | 7.040 | 7.160 | 6.940 | 7.160 | 6.730 | 9,893 |
| 2025-01-29 | 7.720 | 7.720 | 7.040 | 7.280 | 6.842 | 12,834 |
| 2025-01-28 | 6.820 | 7.960 | 6.820 | 7.700 | 7.237 | 3,625 |
| 2025-01-27 | 7.280 | 7.280 | 6.860 | 6.960 | 6.542 | 1,332 |
| 2025-01-24 | 7.560 | 7.560 | 6.820 | 7.280 | 6.842 | 7,969 |
| 2025-01-23 | 7.440 | 7.700 | 7.440 | 7.560 | 7.106 | 1,227 |
| 2025-01-22 | 7.960 | 7.960 | 7.420 | 7.420 | 6.974 | 2,572 |
| 2025-01-21 | 7.520 | 7.980 | 7.260 | 7.260 | 6.824 | 11,523 |
| 2025-01-20 | 7.520 | 8.000 | 7.520 | 7.660 | 7.200 | 4,038 |
| 2025-01-17 | 7.380 | 8.000 | 7.380 | 8.000 | 7.519 | 3,230 |
| 2025-01-16 | 7.840 | 7.980 | 7.560 | 7.580 | 7.124 | 7,988 |
| 2025-01-15 | 7.960 | 7.960 | 7.840 | 7.840 | 7.369 | 2,506 |
| 2025-01-14 | 8.080 | 8.080 | 7.940 | 7.940 | 7.463 | 23,296 |
| 2025-01-13 | 8.200 | 8.200 | 7.960 | 8.200 | 7.707 | 6,107 |
| 2025-01-10 | 8.200 | 8.280 | 8.120 | 8.260 | 7.764 | 2,524 |
| 2025-01-09 | 8.160 | 8.180 | 8.140 | 8.180 | 7.688 | 2,607 |
| 2025-01-08 | 8.280 | 8.280 | 7.960 | 8.020 | 7.538 | 2,145 |
| 2025-01-07 | 8.500 | 8.500 | 8.120 | 8.300 | 7.801 | 1,610 |
| 2025-01-06 | 8.400 | 8.580 | 8.220 | 8.580 | 8.064 | 1,343 |
| 2025-01-03 | 9.200 | 9.340 | 8.400 | 8.560 | 8.046 | 12,553 |
| 2025-01-02 | 8.000 | 9.260 | 7.840 | 9.200 | 8.647 | 7,808 |
| 2024-12-30 | 8.200 | 8.400 | 8.020 | 8.240 | 7.745 | 67,396 |
| 2024-12-27 | 8.600 | 8.600 | 8.200 | 8.300 | 7.801 | 25,092 |
| 2024-12-23 | 8.720 | 8.720 | 8.100 | 8.600 | 8.083 | 18,519 |
| 2024-12-20 | 8.960 | 8.960 | 8.440 | 8.540 | 8.027 | 17,715 |
| 2024-12-19 | 8.460 | 8.760 | 8.460 | 8.640 | 8.121 | 9,742 |
| 2024-12-18 | 8.600 | 8.960 | 8.260 | 8.680 | 8.158 | 9,700 |
| 2024-12-17 | 8.760 | 8.940 | 8.640 | 8.740 | 8.215 | 7,092 |
| 2024-12-16 | 9.200 | 9.400 | 8.980 | 9.000 | 8.459 | 102,571 |
| 2024-12-13 | 9.520 | 9.520 | 9.500 | 9.520 | 8.948 | 1,873 |
| 2024-12-12 | 9.160 | 9.780 | 9.160 | 9.660 | 9.079 | 239 |
| 2024-12-11 | 9.580 | 9.600 | 9.580 | 9.600 | 9.023 | 106 |
| 2024-12-10 | 9.240 | 10.250 | 9.240 | 10.100 | 9.493 | 4,408 |
| 2024-12-09 | 9.800 | 10.000 | 9.420 | 9.900 | 9.305 | 7,629 |
| 2024-12-06 | 9.480 | 9.800 | 9.380 | 9.800 | 9.211 | 15,770 |
| 2024-12-05 | 9.460 | 9.600 | 9.140 | 9.140 | 8.591 | 7,531 |
| 2024-12-04 | 9.280 | 9.760 | 9.100 | 9.600 | 9.023 | 14,902 |
| 2024-12-03 | 9.120 | 9.400 | 9.120 | 9.280 | 8.722 | 3,874 |
| 2024-12-02 | 9.180 | 9.520 | 9.100 | 9.120 | 8.572 | 6,755 |
| 2024-11-29 | 9.300 | 9.500 | 9.300 | 9.500 | 8.929 | 2,759 |
| 2024-11-28 | 9.340 | 9.400 | 9.340 | 9.400 | 8.835 | 1,417 |
| 2024-11-27 | 9.340 | 9.500 | 9.260 | 9.500 | 8.929 | 3,446 |
| 2024-11-26 | 9.360 | 9.660 | 9.260 | 9.500 | 8.929 | 7,708 |
| 2024-11-25 | 9.700 | 10.000 | 9.360 | 9.740 | 9.155 | 9,795 |
| 2024-11-22 | 9.820 | 10.000 | 9.700 | 9.740 | 9.155 | 22,482 |
| 2024-11-21 | 10.050 | 10.050 | 9.500 | 9.880 | 9.286 | 8,586 |
| 2024-11-20 | 10.050 | 10.200 | 9.820 | 9.980 | 9.380 | 11,661 |
| 2024-11-19 | 10.050 | 10.050 | 10.000 | 10.000 | 9.399 | 2,505 |
| 2024-11-18 | 9.920 | 10.150 | 9.900 | 10.100 | 9.493 | 4,014 |
| 2024-11-15 | 10.000 | 10.300 | 9.740 | 9.820 | 9.230 | 16,469 |
| 2024-11-14 | 9.700 | 10.350 | 9.700 | 10.000 | 9.399 | 33,039 |
| 2024-11-13 | 9.620 | 10.250 | 9.600 | 10.000 | 9.399 | 18,514 |
| 2024-11-12 | 9.680 | 10.300 | 9.540 | 9.540 | 8.967 | 24,959 |
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.