ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 582.00 | 690.50 | 582.00 | 582.00 | 582.00 | 0 |
| 2026-10-20 | 576.75 | 690.50 | 576.75 | 576.75 | 576.75 | 0 |
| 2026-10-19 | 572.50 | 690.50 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-10-16 | 574.50 | 690.50 | 573.00 | 573.00 | 573.00 | 0 |
| 2026-10-15 | 580.00 | 584.50 | 576.50 | 577.50 | 577.50 | 1,127 |
| 2026-10-14 | 574.50 | 585.50 | 574.50 | 585.50 | 585.50 | 3,962 |
| 2026-10-13 | 587.75 | 589.50 | 570.50 | 572.00 | 572.00 | 1,953 |
| 2026-10-12 | 585.25 | 590.50 | 579.00 | 582.50 | 582.50 | 7,403 |
| 2026-10-09 | 560.50 | 588.50 | 558.00 | 583.00 | 583.00 | 8,989 |
| 2026-10-08 | 568.75 | 579.00 | 557.50 | 558.75 | 558.75 | 2,901 |
| 2026-10-07 | 578.25 | 583.75 | 564.00 | 581.50 | 581.50 | 2,157 |
| 2026-10-06 | 596.25 | 605.50 | 580.50 | 583.00 | 583.00 | 1,450 |
| 2026-10-05 | 553.00 | 607.50 | 553.00 | 585.00 | 585.00 | 12,851 |
| 2026-10-02 | 522.00 | 553.00 | 514.50 | 553.00 | 553.00 | 20,940 |
| 2026-10-01 | 523.55 | 525.00 | 515.50 | 521.00 | 521.00 | 5,764 |
| 2026-09-30 | 522.00 | 525.35 | 520.00 | 525.35 | 525.35 | 11,262 |
| 2026-09-29 | 522.90 | 525.00 | 513.50 | 518.75 | 518.75 | 4,994 |
| 2026-09-28 | 517.75 | 522.50 | 517.75 | 521.50 | 521.50 | 7,004 |
| 2026-09-25 | 524.35 | 524.35 | 513.50 | 524.35 | 524.35 | 2,755 |
| 2026-09-24 | 516.30 | 518.00 | 512.00 | 515.85 | 515.85 | 4,759 |
| 2026-09-23 | 516.30 | 522.55 | 515.50 | 522.55 | 522.55 | 3,404 |
| 2026-09-22 | 520.00 | 520.00 | 516.00 | 517.00 | 517.00 | 1,893 |
| 2026-09-21 | 514.95 | 533.00 | 512.00 | 524.50 | 524.50 | 9,061 |
| 2026-09-18 | 522.00 | 523.00 | 504.75 | 517.65 | 517.65 | 2,915 |
| 2026-09-17 | 503.90 | 516.00 | 501.50 | 503.00 | 503.00 | 1,322 |
| 2026-09-16 | 494.60 | 510.60 | 494.60 | 510.60 | 510.60 | 13,219 |
| 2026-09-15 | 485.80 | 490.40 | 473.80 | 482.80 | 482.80 | 13,457 |
| 2026-09-14 | 493.05 | 498.20 | 477.20 | 477.20 | 477.20 | 14,152 |
| 2026-09-11 | 467.50 | 514.25 | 460.20 | 481.45 | 481.45 | 24,686 |
| 2026-09-10 | 515.85 | 523.00 | 515.00 | 517.65 | 517.65 | 10,912 |
| 2026-09-09 | 518.50 | 518.50 | 510.00 | 510.70 | 510.70 | 12,046 |
| 2026-09-08 | 511.05 | 532.00 | 511.00 | 530.50 | 530.50 | 6,463 |
| 2026-09-07 | 511.50 | 517.25 | 511.50 | 514.50 | 514.50 | 2,348 |
| 2026-09-04 | 524.00 | 524.00 | 510.00 | 521.55 | 521.55 | 1,446 |
| 2026-09-03 | 515.50 | 531.00 | 515.50 | 524.90 | 524.90 | 26,140 |
| 2026-09-02 | 472.40 | 481.80 | 469.60 | 471.50 | 471.50 | 18,568 |
| 2026-09-01 | 491.40 | 491.40 | 472.60 | 475.00 | 475.00 | 6,356 |
| 2026-08-28 | 501.50 | 508.00 | 501.50 | 502.55 | 502.55 | 4,835 |
| 2026-08-27 | 492.50 | 503.00 | 492.50 | 492.50 | 492.50 | 3,968 |
| 2026-08-26 | 496.20 | 496.20 | 492.20 | 494.70 | 494.70 | 3,476 |
| 2026-08-25 | 493.80 | 500.50 | 493.80 | 498.00 | 498.00 | 7,265 |
| 2026-08-24 | 478.20 | 489.80 | 478.20 | 487.60 | 487.60 | 3,610 |
| 2026-08-21 | 476.75 | 494.60 | 476.20 | 484.80 | 484.80 | 3,197 |
| 2026-08-20 | 484.35 | 490.00 | 473.20 | 477.20 | 477.20 | 2,933 |
| 2026-08-19 | 471.70 | 484.90 | 467.20 | 471.50 | 471.50 | 6,882 |
| 2026-08-18 | 466.50 | 478.10 | 466.00 | 476.20 | 476.20 | 844 |
| 2026-08-17 | 467.30 | 467.40 | 463.70 | 465.60 | 465.60 | 1,097 |
| 2026-08-14 | 474.10 | 482.90 | 463.20 | 478.75 | 478.75 | 369 |
| 2026-08-13 | 469.60 | 477.20 | 469.60 | 473.00 | 473.00 | 4,289 |
| 2026-08-12 | 474.90 | 478.20 | 465.40 | 473.40 | 473.40 | 751 |
| 2026-08-11 | 465.40 | 480.00 | 464.00 | 469.59 | 469.59 | 2,722 |
| 2026-08-10 | 431.70 | 475.00 | 425.70 | 447.38 | 447.38 | 17,825 |
| 2026-08-07 | 426.00 | 432.60 | 426.00 | 431.30 | 431.30 | 3,510 |
| 2026-08-06 | 414.60 | 417.50 | 414.60 | 414.70 | 414.70 | 2,085 |
| 2026-08-05 | 417.20 | 418.00 | 407.80 | 417.00 | 417.00 | 29 |
| 2026-08-04 | 420.20 | 421.91 | 420.20 | 421.91 | 421.91 | 16 |
| 2026-08-03 | 422.60 | 422.60 | 411.40 | 411.40 | 411.40 | 1,765 |
| 2026-07-31 | 436.60 | 441.60 | 431.00 | 441.60 | 441.60 | 656 |
| 2026-07-30 | 430.50 | 435.80 | 428.00 | 428.00 | 428.00 | 1,274 |
| 2026-07-29 | 422.40 | 428.20 | 422.40 | 428.20 | 428.20 | 86 |
Page 1 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.