ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	328.80	328.80	326.00	327.30	314.75	2,230
2023-09-22	345.80	352.00	335.20	346.30	333.02	14,457
2023-09-21	356.23	356.23	343.80	354.10	340.52	8,716
2023-09-20	367.70	372.40	367.00	372.40	358.12	4,974
2023-09-19	381.60	382.40	360.40	366.50	352.45	10,258
2023-09-18	378.00	388.20	378.00	387.30	372.45	8,434
2023-09-15	362.00	384.15	362.00	376.80	362.35	41,655
2023-09-14	324.80	363.70	304.00	363.70	349.76	14,929
2023-09-13	379.30	396.20	373.40	377.40	362.93	15,239
2023-09-12	384.80	384.80	376.60	381.20	366.59	36,641
2023-09-11	424.40	424.60	383.20	385.40	370.62	7,562
2023-09-08	425.00	434.00	420.01	423.10	406.88	9,267
2023-09-07	421.00	426.20	418.60	421.00	404.86	850
2023-09-06	426.30	428.80	420.00	425.40	409.09	755
2023-09-05	432.00	434.00	426.98	433.40	416.78	4,561
2023-09-04	429.60	440.60	429.60	434.30	417.65	4,084
2023-09-01	426.50	429.80	415.80	429.40	412.94	3,128
2023-08-31	425.80	425.80	425.80	425.80	409.48	1,568
2023-08-30	434.00	434.00	417.40	417.40	401.40	2,177
2023-08-29	430.20	440.00	430.20	438.30	421.50	1,766
2023-08-25	420.40	425.40	411.80	425.40	409.09	1,372
2023-08-24	427.10	449.60	423.40	427.70	411.30	5,415
2023-08-23	421.20	427.80	420.00	422.30	406.11	567
2023-08-22	424.60	428.80	420.00	425.80	409.48	460
2023-08-21	414.70	426.20	414.70	414.70	398.80	2,170
2023-08-18	414.10	414.20	406.20	412.20	396.40	1,643
2023-08-17	425.60	425.60	412.40	415.70	399.76	4,697
2023-08-16	434.80	434.80	431.20	433.00	416.40	2,759
2023-08-15	442.90	443.40	431.69	432.80	416.21	5,324
2023-08-14	433.40	447.80	433.20	439.50	422.65	7,225
2023-08-11	432.20	443.00	428.00	428.40	411.98	1,558
2023-08-10	432.00	432.00	432.00	432.00	415.44	1,349
2023-08-09	412.20	422.00	403.80	418.10	402.07	991
2023-08-08	414.00	414.00	406.40	410.70	394.95	710
2023-08-07	416.80	424.80	415.01	418.90	402.84	1,892
2023-08-04	419.10	421.80	414.00	417.00	401.01	2,594
2023-08-03	412.00	423.80	407.20	419.30	403.22	7,647
2023-08-02	434.40	434.40	412.20	428.80	412.36	15,748
2023-08-01	451.70	452.00	440.21	441.20	424.29	2,400
2023-07-31	450.30	457.00	450.30	456.40	438.90	2,909
2023-07-28	450.50	450.50	441.80	449.60	432.36	2,653
2023-07-27	463.10	466.20	454.61	456.40	438.90	3,751
2023-07-26	473.00	474.60	459.10	459.10	441.50	3,173
2023-07-25	471.10	476.60	467.20	472.20	454.10	4,532
2023-07-24	473.40	486.60	473.40	483.45	464.92	10,395
2023-07-21	485.40	485.40	454.20	462.70	444.96	5,667
2023-07-20	475.80	490.00	475.80	486.70	468.04	1,897
2023-07-19	455.00	476.00	455.00	471.50	453.42	3,834
2023-07-18	446.10	449.00	440.20	444.00	426.98	1,410
2023-07-17	441.40	446.40	436.20	437.60	420.82	1,257
2023-07-14	456.00	458.00	435.20	449.80	432.56	27,709
2023-07-13	445.60	459.40	445.60	456.00	438.52	1,177
2023-07-12	432.40	436.80	426.80	428.80	412.36	3,550
2023-07-11	437.00	439.80	431.20	436.20	419.48	1,460
2023-07-10	436.00	436.00	427.00	434.70	418.03	1,662
2023-07-07	430.10	438.00	425.00	432.20	415.63	1,797
2023-07-06	440.20	451.20	430.20	440.60	423.71	1,842
2023-07-05	448.80	448.80	443.00	448.80	431.59	1,761
2023-07-04	451.70	457.60	450.40	452.00	434.67	4,961
2023-07-03	468.80	469.19	452.20	453.60	436.21	1,780

← NewerPage 14 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.