ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 533.50 | 533.50 | 455.80 | 458.10 | 458.10 | 4,106 |
| 2026-02-04 | 588.25 | 588.25 | 575.75 | 588.25 | 588.25 | 1,824 |
| 2026-02-03 | 610.00 | 616.00 | 594.00 | 609.25 | 609.25 | 1,768 |
| 2026-02-02 | 605.00 | 605.00 | 603.50 | 603.50 | 603.50 | 1,915 |
| 2026-01-30 | 609.50 | 614.00 | 609.50 | 613.50 | 613.50 | 1,966 |
| 2026-01-29 | 645.25 | 645.50 | 608.00 | 608.75 | 608.75 | 2,146 |
| 2026-01-28 | 655.25 | 655.25 | 638.00 | 655.25 | 655.25 | 567 |
| 2026-01-27 | 668.00 | 668.00 | 655.50 | 666.25 | 666.25 | 799 |
| 2026-01-26 | 686.75 | 686.75 | 659.00 | 660.00 | 660.00 | 1,933 |
| 2026-01-23 | 702.00 | 702.00 | 684.00 | 702.00 | 702.00 | 18,185 |
| 2026-01-22 | 701.50 | 702.50 | 695.50 | 702.50 | 702.50 | 124 |
| 2026-01-21 | 687.00 | 687.00 | 669.50 | 670.50 | 670.50 | 2,678 |
| 2026-01-20 | 681.50 | 694.50 | 677.00 | 677.75 | 677.75 | 1,022 |
| 2026-01-19 | 688.00 | 688.00 | 672.00 | 687.75 | 687.75 | 148 |
| 2026-01-16 | 703.50 | 719.00 | 703.50 | 703.50 | 703.50 | 264 |
| 2026-01-15 | 712.00 | 712.50 | 699.00 | 712.50 | 712.50 | 5,478 |
| 2026-01-14 | 720.00 | 725.25 | 705.50 | 720.00 | 720.00 | 647 |
| 2026-01-13 | 724.50 | 726.50 | 718.25 | 725.25 | 725.25 | 168 |
| 2026-01-12 | 710.00 | 719.50 | 699.50 | 704.50 | 704.50 | 899 |
| 2026-01-09 | 716.75 | 720.00 | 710.00 | 718.25 | 718.25 | 675 |
| 2026-01-08 | 688.25 | 732.50 | 684.75 | 710.00 | 710.00 | 16,137 |
| 2026-01-07 | 699.25 | 699.25 | 682.00 | 699.25 | 699.25 | 1,175 |
| 2026-01-06 | 686.50 | 701.50 | 686.50 | 688.75 | 688.75 | 1,985 |
| 2026-01-05 | 680.50 | 689.50 | 680.50 | 686.25 | 686.25 | 784 |
| 2026-01-02 | 685.25 | 688.50 | 678.22 | 682.50 | 682.50 | 189 |
| 2025-12-31 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | 0 |
| 2025-12-30 | 686.50 | 686.50 | 682.00 | 683.50 | 683.50 | 538 |
| 2025-12-29 | 690.00 | 690.00 | 678.50 | 690.00 | 690.00 | 264 |
| 2025-12-24 | 675.25 | 675.25 | 675.25 | 675.25 | 675.25 | 0 |
| 2025-12-23 | 675.25 | 685.00 | 673.50 | 675.25 | 675.25 | 1,022 |
| 2025-12-22 | 676.75 | 676.75 | 670.50 | 676.75 | 676.75 | 570 |
| 2025-12-19 | 667.25 | 682.00 | 667.25 | 667.25 | 667.25 | 2,531 |
| 2025-12-18 | 652.00 | 665.00 | 651.00 | 651.00 | 651.00 | 3,661 |
| 2025-12-17 | 673.00 | 673.50 | 650.50 | 667.75 | 667.75 | 1,623 |
| 2025-12-16 | 668.00 | 673.50 | 668.00 | 671.50 | 671.50 | 1,497 |
| 2025-12-15 | 699.00 | 699.00 | 689.00 | 693.50 | 693.50 | 2,085 |
| 2025-12-12 | 723.00 | 723.00 | 703.50 | 723.00 | 723.00 | 341 |
| 2025-12-11 | 722.00 | 724.75 | 717.25 | 717.25 | 717.25 | 103 |
| 2025-12-10 | 725.25 | 725.75 | 714.60 | 725.75 | 725.75 | 14,511 |
| 2025-12-09 | 733.50 | 734.00 | 726.75 | 734.00 | 734.00 | 2,476 |
| 2025-12-08 | 741.00 | 743.50 | 734.25 | 742.00 | 742.00 | 425 |
| 2025-12-05 | 748.75 | 751.00 | 742.00 | 746.25 | 746.25 | 1,131 |
| 2025-12-04 | 756.50 | 756.50 | 749.50 | 755.25 | 755.25 | 4,870 |
| 2025-12-03 | 763.00 | 763.00 | 753.50 | 763.00 | 763.00 | 168 |
| 2025-12-02 | 760.00 | 772.50 | 760.00 | 760.00 | 760.00 | 2,163 |
| 2025-12-01 | 772.00 | 773.00 | 760.06 | 773.00 | 773.00 | 343 |
| 2025-11-28 | 778.88 | 786.00 | 778.88 | 780.50 | 780.50 | 631 |
| 2025-11-27 | 775.25 | 783.50 | 774.50 | 774.50 | 774.50 | 907 |
| 2025-11-26 | 777.25 | 778.00 | 773.50 | 776.25 | 776.25 | 1,959 |
| 2025-11-25 | 753.00 | 767.25 | 753.00 | 767.25 | 767.25 | 929 |
| 2025-11-24 | 756.75 | 762.00 | 755.00 | 758.25 | 758.25 | 1,766 |
| 2025-11-21 | 743.00 | 748.50 | 738.00 | 748.25 | 748.25 | 2,483 |
| 2025-11-20 | 762.00 | 766.75 | 754.00 | 766.75 | 766.75 | 1,416 |
| 2025-11-19 | 755.50 | 755.50 | 747.00 | 753.50 | 753.50 | 1,195 |
| 2025-11-18 | 750.00 | 757.00 | 742.00 | 742.00 | 742.00 | 1,643 |
| 2025-11-17 | 765.00 | 765.00 | 756.00 | 758.75 | 758.75 | 244 |
| 2025-11-14 | 760.50 | 763.16 | 750.00 | 750.00 | 750.00 | 1,224 |
| 2025-11-13 | 786.75 | 788.25 | 767.50 | 788.25 | 788.25 | 165 |
| 2025-11-12 | 780.00 | 794.00 | 773.75 | 782.50 | 782.50 | 2,395 |
| 2025-11-11 | 736.25 | 745.00 | 731.00 | 731.00 | 731.00 | 210 |
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.