ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 442.60 | 457.60 | 442.60 | 446.50 | 437.18 | 8,806 |
| 2024-03-13 | 471.80 | 471.80 | 413.20 | 443.30 | 434.05 | 30,842 |
| 2024-03-12 | 522.45 | 529.00 | 519.00 | 522.90 | 511.98 | 8,272 |
| 2024-03-11 | 548.25 | 551.50 | 522.49 | 532.00 | 520.89 | 5,324 |
| 2024-03-08 | 529.25 | 553.50 | 525.50 | 541.00 | 529.71 | 3,929 |
| 2024-03-07 | 510.00 | 532.64 | 510.00 | 527.25 | 516.24 | 2,486 |
| 2024-03-06 | 513.61 | 513.61 | 490.60 | 499.55 | 489.12 | 4,731 |
| 2024-03-05 | 524.90 | 542.50 | 515.99 | 532.00 | 520.89 | 13,883 |
| 2024-03-04 | 515.50 | 532.50 | 515.50 | 531.50 | 520.40 | 4,725 |
| 2024-03-01 | 491.17 | 508.15 | 491.17 | 508.15 | 497.54 | 4,042 |
| 2024-02-29 | 469.80 | 490.23 | 464.00 | 483.90 | 473.80 | 27,147 |
| 2024-02-28 | 468.80 | 472.40 | 464.20 | 466.70 | 456.96 | 4,337 |
| 2024-02-27 | 468.00 | 469.00 | 462.69 | 465.20 | 455.49 | 2,558 |
| 2024-02-26 | 464.20 | 467.80 | 463.60 | 464.20 | 454.51 | 11,999 |
| 2024-02-23 | 460.80 | 465.83 | 452.21 | 460.80 | 451.18 | 9,211 |
| 2024-02-22 | 448.60 | 465.00 | 444.00 | 465.00 | 455.29 | 5,910 |
| 2024-02-21 | 439.70 | 444.80 | 437.00 | 444.80 | 435.51 | 2,576 |
| 2024-02-20 | 438.50 | 453.80 | 438.20 | 445.00 | 435.71 | 4,362 |
| 2024-02-19 | 438.30 | 443.40 | 436.96 | 440.20 | 431.01 | 4,640 |
| 2024-02-16 | 445.20 | 452.00 | 443.80 | 448.20 | 438.84 | 23,254 |
| 2024-02-15 | 446.10 | 446.20 | 435.68 | 440.00 | 430.82 | 3,583 |
| 2024-02-14 | 441.40 | 447.40 | 441.20 | 442.10 | 432.87 | 2,194 |
| 2024-02-13 | 449.40 | 452.20 | 433.80 | 445.40 | 436.10 | 9,603 |
| 2024-02-12 | 458.70 | 468.20 | 450.80 | 457.40 | 447.85 | 2,272 |
| 2024-02-09 | 478.60 | 478.60 | 460.00 | 474.10 | 464.20 | 7,936 |
| 2024-02-08 | 457.95 | 482.00 | 457.95 | 475.30 | 465.38 | 6,946 |
| 2024-02-07 | 438.30 | 455.60 | 425.20 | 445.80 | 436.49 | 4,553 |
| 2024-02-06 | 396.43 | 447.00 | 396.43 | 438.10 | 428.95 | 79,320 |
| 2024-02-05 | 359.30 | 369.00 | 354.60 | 363.70 | 356.11 | 2,439 |
| 2024-02-02 | 367.50 | 368.00 | 361.80 | 368.00 | 360.32 | 3,012 |
| 2024-02-01 | 373.40 | 373.40 | 363.62 | 369.60 | 361.88 | 4,187 |
| 2024-01-31 | 377.40 | 382.40 | 375.40 | 377.40 | 369.52 | 6,585 |
| 2024-01-30 | 382.10 | 383.50 | 378.20 | 383.50 | 375.49 | 15,672 |
| 2024-01-29 | 395.60 | 395.60 | 370.40 | 381.20 | 373.24 | 6,645 |
| 2024-01-26 | 392.60 | 415.81 | 392.60 | 413.00 | 404.38 | 26,196 |
| 2024-01-25 | 380.60 | 386.80 | 380.60 | 386.50 | 378.43 | 2,233 |
| 2024-01-24 | 377.00 | 381.69 | 376.40 | 377.80 | 369.91 | 8,556 |
| 2024-01-23 | 373.60 | 379.80 | 372.80 | 377.40 | 369.52 | 2,268 |
| 2024-01-22 | 373.00 | 377.80 | 367.00 | 377.80 | 369.91 | 1,186 |
| 2024-01-19 | 378.50 | 379.70 | 369.60 | 379.70 | 371.77 | 3,128 |
| 2024-01-18 | 363.00 | 379.40 | 363.00 | 376.00 | 368.15 | 3,162 |
| 2024-01-17 | 368.40 | 372.20 | 361.79 | 362.90 | 355.32 | 8,257 |
| 2024-01-16 | 366.30 | 374.00 | 366.00 | 367.70 | 360.02 | 4,280 |
| 2024-01-15 | 374.90 | 376.00 | 365.80 | 371.50 | 363.74 | 6,410 |
| 2024-01-12 | 395.30 | 396.20 | 378.40 | 388.40 | 380.29 | 7,192 |
| 2024-01-11 | 412.80 | 429.40 | 411.39 | 413.80 | 405.16 | 12,023 |
| 2024-01-10 | 404.80 | 409.41 | 399.20 | 400.40 | 392.04 | 2,705 |
| 2024-01-09 | 392.80 | 407.60 | 392.20 | 396.20 | 387.93 | 5,527 |
| 2024-01-08 | 374.10 | 378.30 | 370.82 | 378.30 | 370.40 | 31,412 |
| 2024-01-05 | 374.10 | 376.00 | 371.40 | 372.80 | 365.02 | 17,650 |
| 2024-01-04 | 376.80 | 381.40 | 372.96 | 377.80 | 369.91 | 5,552 |
| 2024-01-03 | 384.40 | 384.40 | 372.94 | 384.40 | 376.38 | 10,737 |
| 2024-01-02 | 389.20 | 391.20 | 382.00 | 388.60 | 380.49 | 5,811 |
| 2023-12-29 | 393.40 | 393.40 | 387.98 | 393.40 | 385.19 | 5,065 |
| 2023-12-28 | 396.40 | 400.00 | 394.40 | 399.30 | 390.96 | 3,536 |
| 2023-12-27 | 391.70 | 395.40 | 389.40 | 393.80 | 385.58 | 5,332 |
| 2023-12-22 | 392.00 | 396.00 | 385.60 | 390.50 | 382.35 | 4,697 |
| 2023-12-21 | 398.60 | 398.60 | 388.20 | 394.30 | 386.07 | 2,215 |
| 2023-12-20 | 417.42 | 417.42 | 395.50 | 395.50 | 387.24 | 3,111 |
| 2023-12-19 | 410.00 | 430.60 | 410.00 | 430.50 | 421.51 | 3,913 |
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.