ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	333.00	334.10	326.60	334.10	327.13	829
2024-06-11	326.70	336.20	326.20	328.80	321.94	7,979
2024-06-10	328.80	334.40	326.00	329.60	322.72	868
2024-06-07	333.20	335.20	330.40	332.20	325.27	6,558
2024-06-06	335.30	340.40	328.20	336.00	328.99	3,261
2024-06-05	342.90	342.90	342.90	342.90	335.74	0
2024-06-04	342.30	344.60	335.60	342.90	335.74	773
2024-06-03	367.00	367.00	340.40	352.60	345.24	2,124
2024-05-31	343.10	367.00	337.00	363.30	355.72	2,594
2024-05-30	337.40	347.60	336.40	338.10	331.04	210
2024-05-29	343.40	343.40	335.30	335.30	328.30	1,246
2024-05-28	362.10	362.60	353.00	362.10	354.54	673
2024-05-24	365.60	369.80	362.60	367.10	359.44	659
2024-05-23	369.40	372.20	362.80	364.00	356.40	514
2024-05-22	362.80	371.20	362.80	365.40	357.77	198
2024-05-21	358.30	368.40	358.00	360.20	352.68	1,846
2024-05-20	364.00	364.00	364.00	364.00	356.40	0
2024-05-17	362.10	375.60	361.80	364.00	356.40	359
2024-05-16	363.30	372.80	347.60	370.70	362.96	2,145
2024-05-15	352.20	367.00	346.00	358.50	351.02	16,263
2024-05-14	330.40	352.40	330.40	344.00	336.82	4,676
2024-05-13	314.90	332.00	298.60	321.80	315.08	1,645
2024-05-10	307.30	307.30	307.30	307.30	300.89	0
2024-05-09	307.30	307.30	307.30	307.30	300.89	0
2024-05-08	314.10	316.40	307.30	307.30	300.89	994
2024-05-07	303.10	312.80	303.00	312.60	306.07	1,229
2024-05-03	292.60	299.20	292.60	292.60	286.49	770
2024-05-02	296.80	297.60	288.80	297.60	291.39	1,194
2024-05-01	295.50	295.50	295.50	295.50	289.33	0
2024-04-30	302.70	307.80	294.30	294.30	288.16	4,620
2024-04-29	288.80	302.60	288.80	300.60	294.33	3,057
2024-04-26	287.40	287.40	284.60	287.10	281.11	1,447
2024-04-25	283.50	285.40	282.00	282.50	276.60	5,944
2024-04-24	291.60	291.60	284.58	290.30	284.24	4,240
2024-04-23	288.00	291.20	282.40	288.40	282.38	3,114
2024-04-22	288.20	293.00	285.00	292.00	285.90	4,610
2024-04-19	284.00	287.23	284.00	286.10	280.13	4,477
2024-04-18	295.20	295.20	283.00	291.70	285.61	6,958
2024-04-17	310.70	313.80	297.60	309.00	302.55	13,011
2024-04-16	301.20	310.60	300.60	310.50	304.02	5,809
2024-04-15	306.70	315.00	294.60	302.30	295.99	10,820
2024-04-12	382.50	385.60	289.60	300.00	293.74	99,761
2024-04-11	372.00	376.61	363.40	369.80	362.08	3,164
2024-04-10	370.00	375.25	370.00	370.10	362.37	2,145
2024-04-09	372.80	372.80	362.20	371.50	363.74	6,838
2024-04-08	375.50	376.81	370.40	374.50	366.68	2,717
2024-04-05	374.90	378.20	373.60	374.50	366.68	3,087
2024-04-04	387.30	387.30	376.00	387.30	379.22	4,796
2024-04-03	402.50	406.20	388.40	399.10	390.77	3,973
2024-04-02	420.20	420.20	402.00	405.60	397.13	4,184
2024-03-28	425.40	425.40	425.40	425.40	416.52	0
2024-03-27	422.40	425.60	422.40	425.40	416.52	913
2024-03-26	422.30	422.30	419.60	422.30	413.48	1,946
2024-03-25	419.50	426.20	411.79	415.30	406.63	6,933
2024-03-22	423.10	426.40	419.80	426.10	417.21	7,360
2024-03-21	431.30	432.30	421.28	427.70	418.77	11,225
2024-03-20	420.40	433.20	420.40	420.40	411.62	1,083
2024-03-19	428.60	431.80	422.04	428.00	419.07	7,999
2024-03-18	437.80	442.10	429.60	442.10	432.87	9,108
2024-03-15	441.80	441.80	430.40	441.80	432.58	12,710

← NewerPage 11 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.