ChemoMetec A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	324.00	324.00	299.80	307.81	307.81	4,277
2026-05-01	321.60	325.20	321.60	322.30	322.30	237
2026-04-30	320.40	320.40	314.70	317.60	317.60	2,757
2026-04-29	318.30	324.80	316.20	317.53	317.53	1,530
2026-04-28	328.00	328.00	317.60	323.05	323.05	1,442
2026-04-27	326.10	328.80	325.50	326.98	326.98	389
2026-04-24	324.40	328.60	321.80	325.20	325.20	4,312
2026-04-23	338.40	338.40	324.30	329.20	329.20	325
2026-04-22	347.00	347.00	342.20	346.50	346.50	4,215
2026-04-21	344.00	348.60	342.20	344.18	344.18	6,601
2026-04-20	345.20	345.40	342.80	343.20	343.20	227
2026-04-17	344.20	351.80	344.20	349.40	349.40	236
2026-04-16	331.30	337.20	328.40	329.00	329.00	2,493
2026-04-15	324.60	329.60	322.40	324.80	324.80	402
2026-04-14	309.70	323.80	309.70	323.00	323.00	7,557
2026-04-13	300.60	304.20	296.40	304.00	304.00	882
2026-04-10	302.50	307.20	302.50	302.50	302.50	4,987
2026-04-09	302.10	302.10	292.00	302.10	302.10	812
2026-04-08	308.00	314.00	305.00	309.40	309.40	8,190
2026-04-07	309.40	311.00	291.00	297.60	297.60	9,537
2026-04-02	312.80	312.80	312.80	312.80	312.80	0
2026-04-01	310.30	313.40	304.60	312.80	312.80	14,192
2026-03-31	295.70	307.00	292.60	301.40	301.40	1,060
2026-03-30	291.30	296.40	285.80	296.20	296.20	2,648
2026-03-27	297.00	297.00	286.50	286.50	286.50	474
2026-03-26	283.70	302.20	277.80	295.30	295.30	8,384
2026-03-25	242.00	285.00	242.00	279.50	279.50	43,582
2026-03-24	396.00	397.20	236.00	241.20	241.20	25,830
2026-03-23	386.50	401.40	385.60	401.00	401.00	305
2026-03-20	396.20	401.40	392.80	396.60	396.60	20,476
2026-03-19	400.20	400.20	394.60	400.20	400.20	6,239
2026-03-18	414.30	414.30	405.18	412.00	412.00	5,641
2026-03-17	402.70	418.10	400.50	418.10	418.10	291
2026-03-16	402.10	402.20	397.60	397.60	397.60	37
2026-03-13	401.80	401.80	396.80	396.80	396.80	1,984
2026-03-12	400.80	403.80	399.40	400.40	400.40	8,668
2026-03-11	412.20	412.20	398.70	398.70	398.70	5,437
2026-03-10	415.50	427.80	413.00	415.70	415.70	3,662
2026-03-09	408.20	408.80	408.20	408.20	408.20	52
2026-03-06	420.20	423.20	411.20	419.70	419.70	48
2026-03-05	421.80	421.80	415.60	421.80	421.80	6,964
2026-03-04	405.00	423.60	404.60	421.40	421.40	98
2026-03-03	408.00	408.00	398.00	408.00	408.00	653
2026-03-02	414.10	414.60	404.20	410.10	410.10	652
2026-02-27	411.50	420.40	410.10	410.10	410.10	156
2026-02-26	389.20	417.00	389.20	414.10	414.10	3,201
2026-02-25	385.40	389.80	378.60	385.40	385.40	1,345
2026-02-24	391.10	392.40	386.00	389.80	389.80	3,955
2026-02-23	397.40	406.80	390.20	400.60	400.60	3,999
2026-02-20	398.30	399.60	397.00	397.60	397.60	506
2026-02-19	408.40	409.60	394.00	407.50	407.50	417
2026-02-18	406.10	410.40	392.00	403.30	403.30	1,577
2026-02-17	403.70	407.40	402.00	404.00	404.00	2,722
2026-02-16	401.60	401.60	394.50	401.60	401.60	468
2026-02-13	399.20	399.20	397.80	398.90	398.90	662
2026-02-12	402.70	415.10	402.70	415.10	415.10	940
2026-02-11	408.80	408.80	393.40	398.10	398.10	35,522
2026-02-10	411.10	416.00	403.60	409.00	409.00	4,170
2026-02-09	426.40	426.40	409.40	412.40	412.40	41,019
2026-02-06	463.70	467.20	430.50	430.50	430.50	21,485

← NewerPage 3 of 22 · 1,261 trading daysOlder →

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.