ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	406.10	415.00	398.30	398.30	389.99	3,824
2023-12-15	391.00	415.40	391.00	403.30	394.88	13,252
2023-12-14	351.60	386.20	351.60	376.00	368.15	32,847
2023-12-13	327.00	335.20	327.00	328.80	321.94	2,936
2023-12-12	334.80	334.80	325.00	327.50	320.66	1,980
2023-12-11	345.80	347.50	339.60	347.50	340.25	1,309
2023-12-08	343.60	354.40	343.60	353.80	346.41	3,014
2023-12-07	346.01	346.01	337.20	345.00	337.80	1,284
2023-12-06	346.90	349.60	340.21	347.70	340.44	1,405
2023-12-05	342.70	348.40	339.00	342.50	335.35	1,403
2023-12-04	342.77	355.00	342.77	352.20	344.85	3,749
2023-12-01	343.40	343.40	330.00	340.80	333.69	10,123
2023-11-30	335.10	344.80	334.60	337.00	329.97	5,880
2023-11-29	360.60	361.20	330.60	332.40	325.46	14,896
2023-11-28	361.60	364.80	359.43	361.40	353.86	1,373
2023-11-27	360.80	365.40	360.80	362.50	354.93	2,472
2023-11-24	362.10	363.40	358.80	363.30	355.72	5,055
2023-11-23	363.10	366.80	360.60	363.70	356.11	4,227
2023-11-22	355.40	363.60	355.40	358.50	351.02	7,372
2023-11-21	363.80	363.80	355.00	362.10	354.54	4,451
2023-11-20	353.80	366.00	352.20	358.90	351.41	3,981
2023-11-17	348.80	361.40	347.80	348.40	341.13	3,681
2023-11-16	361.80	362.20	346.80	356.40	348.96	8,179
2023-11-15	359.10	379.00	359.10	359.10	351.60	16,324
2023-11-14	328.60	353.98	328.60	350.70	343.38	2,277
2023-11-13	329.80	329.80	321.20	321.20	314.49	3,602
2023-11-10	334.50	337.20	329.20	337.20	330.16	2,148
2023-11-09	347.60	347.60	334.60	343.10	335.94	2,258
2023-11-08	307.70	350.19	306.00	349.40	342.11	26,308
2023-11-07	324.20	329.80	320.20	328.60	321.74	8,316
2023-11-06	333.80	337.40	317.60	333.20	326.24	2,802
2023-11-03	330.10	340.60	323.40	338.30	331.24	7,626
2023-11-02	314.00	335.20	314.00	328.00	321.15	7,518
2023-11-01	296.40	303.99	287.00	301.80	295.50	12,231
2023-10-31	264.00	293.60	263.60	291.30	285.22	23,901
2023-10-30	265.20	265.20	260.80	265.20	259.66	4,646
2023-10-27	262.70	263.40	258.00	263.30	257.80	5,150
2023-10-26	258.00	263.00	258.00	258.90	253.50	5,145
2023-10-25	270.60	270.60	257.60	260.00	254.57	7,919
2023-10-24	274.90	278.60	273.80	274.70	268.97	14,175
2023-10-23	278.00	278.00	268.80	268.80	263.19	4,325
2023-10-20	283.30	285.80	279.80	283.50	277.58	10,190
2023-10-19	290.70	298.70	288.80	298.70	292.46	1,544
2023-10-18	298.70	298.70	292.73	298.70	292.46	4,510
2023-10-17	295.70	303.60	292.80	295.10	288.94	6,369
2023-10-16	305.00	305.00	297.00	297.40	291.19	5,166
2023-10-13	318.70	319.60	308.41	317.60	310.97	6,083
2023-10-12	336.60	339.80	331.40	336.40	323.50	2,351
2023-10-11	341.80	341.80	331.20	334.30	321.48	3,067
2023-10-10	332.40	347.80	332.40	341.40	328.31	18,689
2023-10-09	331.10	337.00	323.80	334.50	321.68	9,604
2023-10-06	328.00	340.40	325.60	329.20	316.58	29,962
2023-10-05	327.00	327.00	301.00	321.20	308.89	18,703
2023-10-04	320.00	328.60	318.10	318.10	305.90	3,128
2023-10-03	326.30	326.40	318.60	322.50	310.14	8,900
2023-10-02	338.30	341.00	327.99	329.00	316.39	11,159
2023-09-29	332.60	342.40	332.60	334.10	321.29	5,741
2023-09-28	323.30	328.00	320.80	328.00	315.42	10,874
2023-09-27	323.10	334.13	320.02	332.80	320.04	3,974
2023-09-26	322.90	326.20	320.20	324.00	311.58	1,918

← NewerPage 13 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.