FOM Technologies A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 10.750 | 10.900 | 10.400 | 10.550 | 9.916 | 8,319 |
| 2024-11-08 | 11.150 | 11.150 | 10.650 | 11.000 | 10.339 | 10,005 |
| 2024-11-07 | 11.300 | 11.550 | 10.650 | 11.150 | 10.480 | 11,588 |
| 2024-11-06 | 12.050 | 12.900 | 11.800 | 11.800 | 11.091 | 21,285 |
| 2024-11-05 | 12.400 | 13.000 | 11.750 | 13.000 | 12.219 | 9,932 |
| 2024-11-04 | 12.050 | 12.400 | 12.000 | 12.400 | 11.655 | 5,442 |
| 2024-11-01 | 12.950 | 12.950 | 12.400 | 12.400 | 11.655 | 4,990 |
| 2024-10-31 | 12.300 | 12.950 | 12.250 | 12.250 | 11.514 | 2,435 |
| 2024-10-30 | 13.100 | 13.150 | 12.200 | 12.450 | 11.702 | 20,250 |
| 2024-10-29 | 14.500 | 14.500 | 13.200 | 13.700 | 12.877 | 4,850 |
| 2024-10-28 | 14.000 | 14.550 | 13.950 | 14.550 | 13.675 | 4,841 |
| 2024-10-25 | 14.300 | 14.650 | 14.300 | 14.650 | 13.769 | 2,146 |
| 2024-10-24 | 14.200 | 14.850 | 14.200 | 14.500 | 13.628 | 3,225 |
| 2024-10-23 | 14.050 | 14.950 | 13.900 | 14.900 | 14.004 | 4,473 |
| 2024-10-22 | 13.050 | 14.500 | 13.050 | 14.000 | 13.159 | 1,590 |
| 2024-10-21 | 13.950 | 14.650 | 13.950 | 14.650 | 13.769 | 2,727 |
| 2024-10-18 | 14.700 | 14.700 | 13.500 | 14.550 | 13.675 | 6,037 |
| 2024-10-17 | 14.400 | 15.000 | 14.400 | 14.550 | 13.675 | 9,106 |
| 2024-10-16 | 14.550 | 14.550 | 14.500 | 14.500 | 13.628 | 464 |
| 2024-10-15 | 15.200 | 15.200 | 14.500 | 14.500 | 13.628 | 5,894 |
| 2024-10-14 | 14.500 | 15.050 | 14.500 | 14.550 | 13.675 | 439 |
| 2024-10-11 | 14.450 | 14.950 | 14.450 | 14.950 | 14.051 | 4,520 |
| 2024-10-10 | 14.600 | 15.050 | 14.600 | 15.000 | 14.098 | 4,444 |
| 2024-10-09 | 15.200 | 15.200 | 14.500 | 14.600 | 13.722 | 7,692 |
| 2024-10-08 | 15.500 | 15.500 | 14.950 | 15.200 | 14.286 | 22,385 |
| 2024-10-07 | 15.200 | 15.800 | 15.150 | 15.500 | 14.568 | 18,485 |
| 2024-10-04 | 15.300 | 15.850 | 15.000 | 15.200 | 14.286 | 9,465 |
| 2024-10-03 | 16.250 | 16.500 | 15.000 | 15.950 | 14.991 | 13,165 |
| 2024-10-02 | 15.500 | 16.450 | 15.500 | 15.500 | 14.568 | 6,422 |
| 2024-10-01 | 16.400 | 16.400 | 15.500 | 15.500 | 14.568 | 1,527 |
| 2024-09-30 | 15.400 | 15.400 | 15.400 | 15.400 | 14.474 | 11 |
| 2024-09-27 | 16.150 | 16.150 | 15.300 | 16.100 | 15.132 | 3,480 |
| 2024-09-26 | 13.650 | 16.650 | 13.650 | 16.250 | 15.273 | 17,301 |
| 2024-09-25 | 15.800 | 16.600 | 12.600 | 12.600 | 11.843 | 16,875 |
| 2024-09-24 | 16.000 | 16.000 | 15.000 | 15.500 | 14.568 | 3,151 |
| 2024-09-23 | 15.600 | 16.500 | 15.600 | 16.000 | 15.038 | 1,097 |
| 2024-09-20 | 15.000 | 16.400 | 14.950 | 16.400 | 15.414 | 2,756 |
| 2024-09-19 | 15.400 | 16.350 | 14.100 | 15.550 | 14.615 | 26,306 |
| 2024-09-18 | 16.650 | 16.650 | 15.650 | 15.950 | 14.991 | 3,288 |
| 2024-09-17 | 16.950 | 16.950 | 15.050 | 16.700 | 15.696 | 11,921 |
| 2024-09-16 | 17.000 | 17.000 | 15.150 | 15.150 | 14.239 | 8,622 |
| 2024-09-13 | 16.000 | 16.600 | 15.250 | 16.600 | 15.602 | 5,654 |
| 2024-09-12 | 15.250 | 15.950 | 15.250 | 15.950 | 14.991 | 584 |
| 2024-09-11 | 17.300 | 17.300 | 15.150 | 15.950 | 14.991 | 6,075 |
| 2024-09-10 | 16.700 | 16.700 | 15.000 | 15.550 | 14.615 | 1,959 |
| 2024-09-09 | 15.400 | 17.350 | 15.400 | 16.600 | 15.602 | 1,224 |
| 2024-09-06 | 16.150 | 16.150 | 15.200 | 16.150 | 15.179 | 276 |
| 2024-09-05 | 15.950 | 16.250 | 15.300 | 15.800 | 14.850 | 9,300 |
| 2024-09-04 | 17.100 | 17.100 | 15.750 | 16.200 | 15.226 | 5,742 |
| 2024-09-03 | 14.800 | 16.500 | 14.800 | 16.450 | 15.461 | 14,073 |
| 2024-09-02 | 15.950 | 15.950 | 14.300 | 14.800 | 13.910 | 7,040 |
| 2024-08-30 | 14.950 | 17.000 | 12.450 | 15.350 | 14.427 | 115,729 |
| 2024-08-29 | 15.650 | 16.000 | 15.250 | 15.550 | 14.615 | 17,053 |
| 2024-08-28 | 15.950 | 16.250 | 15.950 | 16.250 | 15.273 | 1,133 |
| 2024-08-27 | 16.500 | 16.500 | 16.000 | 16.000 | 15.038 | 1,588 |
| 2024-08-26 | 16.050 | 16.950 | 16.050 | 16.500 | 15.508 | 10,517 |
| 2024-08-23 | 16.600 | 16.950 | 15.800 | 16.000 | 15.038 | 14,396 |
| 2024-08-22 | 16.550 | 18.000 | 16.550 | 16.600 | 15.602 | 31,101 |
| 2024-08-21 | 16.400 | 16.650 | 16.350 | 16.400 | 15.414 | 2,617 |
| 2024-08-20 | 16.500 | 17.050 | 16.200 | 16.200 | 15.226 | 13,681 |
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.