ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	364.80	382.00	361.80	373.40	365.61	693
2024-09-04	360.40	369.60	360.40	360.40	352.88	20
2024-09-03	371.70	372.20	365.86	372.20	364.43	119
2024-09-02	373.60	374.20	366.80	371.50	363.74	280
2024-08-30	377.40	380.00	375.00	380.00	372.07	636
2024-08-29	371.30	382.80	371.00	374.10	366.29	2,726
2024-08-28	382.30	382.30	373.40	382.30	374.32	80
2024-08-27	382.10	384.20	380.40	382.10	374.12	204
2024-08-23	382.10	394.00	379.60	382.10	374.12	144
2024-08-22	377.00	383.80	377.00	377.00	369.13	265
2024-08-21	380.00	385.60	376.20	382.90	374.91	108
2024-08-20	389.80	391.00	388.40	390.70	382.54	110
2024-08-19	388.40	393.00	388.40	393.00	384.80	175
2024-08-16	390.70	390.70	381.00	390.70	382.54	463
2024-08-15	386.10	393.20	386.10	386.10	378.04	150
2024-08-14	378.50	386.80	377.80	382.30	374.32	237
2024-08-13	376.80	379.40	370.60	378.70	370.79	1,494
2024-08-12	381.60	387.80	381.60	381.60	373.63	123
2024-08-09	381.40	384.60	379.20	383.70	375.69	134
2024-08-08	381.20	381.20	370.60	381.20	373.24	315
2024-08-07	380.20	390.10	380.20	390.10	381.96	290
2024-08-06	370.10	374.00	368.20	369.60	361.88	133
2024-08-05	346.50	355.60	344.20	349.80	342.50	539
2024-08-02	370.90	371.60	359.20	363.50	355.91	740
2024-08-01	383.70	383.70	377.40	383.70	375.69	4,799
2024-07-31	374.90	383.80	374.90	374.90	367.07	158
2024-07-30	369.40	376.20	369.40	369.40	361.69	314
2024-07-29	385.20	385.20	368.00	368.00	360.32	68
2024-07-26	376.20	388.00	376.20	386.30	378.24	503
2024-07-25	365.40	372.40	364.00	364.00	356.40	535
2024-07-24	372.00	377.80	371.80	376.00	368.15	132
2024-07-23	374.50	378.00	373.20	374.50	366.68	3,018
2024-07-22	369.00	374.60	369.00	369.00	361.30	1,656
2024-07-19	366.10	366.40	364.40	364.40	356.79	230
2024-07-18	389.00	398.80	389.00	398.50	390.18	559
2024-07-17	388.00	390.60	384.60	386.30	378.24	237
2024-07-16	377.40	385.80	372.00	385.20	377.16	793
2024-07-15	385.00	385.00	375.40	385.00	376.96	1,155
2024-07-12	371.50	385.20	367.20	381.40	373.44	1,912
2024-07-11	378.10	380.20	363.79	365.20	357.58	16,421
2024-07-10	372.80	377.80	370.40	374.70	366.88	1,145
2024-07-09	367.10	376.00	365.80	370.50	362.77	389
2024-07-08	361.80	370.60	360.00	360.00	352.49	466
2024-07-05	357.80	364.00	356.80	362.10	354.54	3,011
2024-07-04	353.00	356.80	347.20	348.60	341.32	242
2024-07-03	348.20	361.00	346.00	361.00	353.46	1,252
2024-07-02	308.40	352.80	308.40	352.00	344.65	2,100
2024-07-01	307.40	307.40	296.00	306.50	300.10	660
2024-06-28	302.00	309.40	302.00	306.90	300.49	1,437
2024-06-27	301.80	301.80	295.80	301.80	295.50	1,780
2024-06-26	307.50	311.40	305.00	308.00	301.57	1,607
2024-06-25	306.90	310.80	305.20	306.70	300.30	1,680
2024-06-24	301.00	309.80	298.40	300.00	293.74	1,083
2024-06-21	301.20	302.60	298.20	300.60	294.33	502
2024-06-20	300.00	306.80	300.00	305.40	299.02	1,070
2024-06-19	310.90	313.20	300.40	300.60	294.33	501
2024-06-18	310.90	316.00	309.40	311.10	304.61	982
2024-06-17	314.90	319.00	310.40	315.70	309.11	1,056
2024-06-14	318.10	319.60	313.80	318.90	312.24	1,044
2024-06-13	329.80	330.40	317.20	317.20	310.58	2,117

← NewerPage 10 of 22 · 1,268 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.