ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 413.20 | 416.20 | 406.00 | 406.35 | 406.35 | 3,515 |
| 2026-07-27 | 414.00 | 415.90 | 414.00 | 414.60 | 414.60 | 4,614 |
| 2026-07-24 | 409.20 | 413.20 | 408.60 | 410.10 | 410.10 | 5,390 |
| 2026-07-23 | 402.70 | 413.60 | 401.60 | 413.60 | 413.60 | 3,659 |
| 2026-07-22 | 410.50 | 410.80 | 404.00 | 404.00 | 404.00 | 320 |
| 2026-07-21 | 414.20 | 414.20 | 407.00 | 410.50 | 410.50 | 3,685 |
| 2026-07-20 | 417.70 | 419.40 | 417.70 | 417.70 | 417.70 | 400 |
| 2026-07-17 | 419.70 | 427.20 | 415.20 | 424.40 | 424.40 | 2,289 |
| 2026-07-16 | 414.70 | 426.10 | 413.40 | 426.10 | 426.10 | 5,006 |
| 2026-07-15 | 413.60 | 421.20 | 412.00 | 412.00 | 412.00 | 6,156 |
| 2026-07-14 | 407.00 | 407.00 | 404.20 | 406.46 | 406.46 | 123 |
| 2026-07-13 | 405.60 | 405.60 | 403.00 | 405.60 | 405.60 | 1,439 |
| 2026-07-10 | 412.80 | 414.80 | 409.80 | 409.80 | 409.80 | 9,151 |
| 2026-07-09 | 405.40 | 409.20 | 400.80 | 404.00 | 404.00 | 1,334 |
| 2026-07-08 | 402.20 | 402.20 | 396.60 | 401.60 | 401.60 | 1,063 |
| 2026-07-07 | 409.60 | 409.60 | 402.64 | 402.64 | 402.64 | 322 |
| 2026-07-06 | 408.00 | 410.20 | 405.00 | 407.20 | 407.20 | 2,830 |
| 2026-07-03 | 405.60 | 407.40 | 400.00 | 407.30 | 407.30 | 3,676 |
| 2026-07-02 | 407.10 | 410.80 | 402.00 | 408.60 | 408.60 | 25,629 |
| 2026-07-01 | 365.50 | 406.60 | 365.50 | 405.20 | 405.20 | 5,089 |
| 2026-06-30 | 365.60 | 365.60 | 361.60 | 362.20 | 362.20 | 1,899 |
| 2026-06-29 | 371.10 | 371.60 | 366.40 | 369.50 | 369.50 | 267 |
| 2026-06-26 | 365.40 | 372.60 | 365.20 | 365.20 | 365.20 | 2,324 |
| 2026-06-25 | 365.60 | 371.00 | 364.60 | 364.60 | 364.60 | 17,942 |
| 2026-06-24 | 371.60 | 371.60 | 363.20 | 368.40 | 368.40 | 5,069 |
| 2026-06-23 | 371.80 | 375.80 | 371.80 | 373.20 | 373.20 | 2,047 |
| 2026-06-22 | 375.30 | 376.60 | 368.80 | 372.36 | 372.36 | 307 |
| 2026-06-19 | 382.50 | 382.50 | 375.80 | 382.50 | 382.50 | 56 |
| 2026-06-18 | 376.80 | 385.40 | 376.80 | 379.10 | 379.10 | 9,375 |
| 2026-06-17 | 370.90 | 385.00 | 370.40 | 385.00 | 385.00 | 337 |
| 2026-06-16 | 376.20 | 382.00 | 368.30 | 369.40 | 369.40 | 973 |
| 2026-06-15 | 378.20 | 382.60 | 378.20 | 381.05 | 381.05 | 1,702 |
| 2026-06-12 | 380.70 | 380.70 | 373.80 | 379.30 | 379.30 | 903 |
| 2026-06-11 | 376.60 | 386.20 | 376.60 | 378.50 | 378.50 | 2,629 |
| 2026-06-10 | 381.40 | 387.80 | 369.50 | 378.10 | 378.10 | 1,956 |
| 2026-06-09 | 379.40 | 390.20 | 379.40 | 384.66 | 384.66 | 32,929 |
| 2026-06-08 | 370.10 | 376.20 | 359.80 | 370.80 | 370.80 | 54,241 |
| 2026-06-05 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2026-06-04 | 358.90 | 377.70 | 358.90 | 372.00 | 372.00 | 861 |
| 2026-06-03 | 365.60 | 365.60 | 355.00 | 364.80 | 364.80 | 1,073 |
| 2026-06-02 | 363.60 | 368.80 | 363.60 | 363.60 | 363.60 | 13,219 |
| 2026-06-01 | 367.30 | 367.30 | 360.00 | 364.00 | 364.00 | 481 |
| 2026-05-29 | 358.70 | 375.00 | 358.00 | 368.00 | 368.00 | 65,264 |
| 2026-05-28 | 350.30 | 357.80 | 343.40 | 355.00 | 355.00 | 22,233 |
| 2026-05-27 | 350.50 | 356.00 | 350.20 | 353.60 | 353.60 | 2,515 |
| 2026-05-26 | 344.00 | 352.80 | 344.00 | 352.26 | 352.26 | 26,327 |
| 2026-05-22 | 341.40 | 341.60 | 339.00 | 341.60 | 341.60 | 1,196 |
| 2026-05-21 | 344.20 | 345.50 | 337.20 | 342.10 | 342.10 | 8,048 |
| 2026-05-20 | 322.40 | 340.80 | 322.40 | 340.60 | 340.60 | 10,136 |
| 2026-05-19 | 323.70 | 330.00 | 321.80 | 321.80 | 321.80 | 301 |
| 2026-05-18 | 308.40 | 327.40 | 302.20 | 322.40 | 322.40 | 8,133 |
| 2026-05-15 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | 0 |
| 2026-05-14 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | 0 |
| 2026-05-13 | 322.70 | 322.70 | 313.40 | 322.70 | 322.70 | 11,759 |
| 2026-05-12 | 320.60 | 328.00 | 320.60 | 320.80 | 320.80 | 3,506 |
| 2026-05-11 | 316.00 | 324.70 | 316.00 | 320.60 | 320.60 | 5,620 |
| 2026-05-08 | 320.80 | 322.20 | 315.80 | 321.00 | 321.00 | 2,499 |
| 2026-05-07 | 332.60 | 339.00 | 322.20 | 325.80 | 325.80 | 5,702 |
| 2026-05-06 | 310.50 | 322.00 | 308.40 | 321.20 | 321.20 | 4,328 |
| 2026-05-05 | 324.00 | 324.00 | 299.80 | 307.81 | 307.81 | 4,277 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-10 | 7.0000 DKK |
| 2024-10-11 | 4.0000 DKK |
| 2023-10-13 | 6.0000 DKK |
| 2021-10-15 | 4.0000 DKK |
| 2020-10-09 | 1.5000 DKK |
| 2020-01-14 | 13.0000 DKK |
| 2019-10-11 | 7.5000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.