ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	457.80	472.20	455.40	460.60	442.94	7,654
2023-06-29	444.40	453.60	440.20	443.10	426.11	1,863
2023-06-28	446.80	446.80	435.40	445.20	428.13	33,287
2023-06-27	460.60	464.20	439.20	445.60	428.52	4,353
2023-06-26	472.60	472.60	457.20	472.60	454.48	2,574
2023-06-23	467.60	478.80	467.60	469.20	451.21	6,466
2023-06-22	461.40	468.80	457.20	460.20	442.56	1,746
2023-06-21	466.50	472.00	464.20	470.10	452.08	3,269
2023-06-20	464.80	480.00	464.80	468.40	450.44	49,521
2023-06-19	487.20	487.20	467.00	467.50	449.58	10,578
2023-06-16	503.35	513.00	503.00	503.00	483.72	3,493
2023-06-15	513.40	513.40	497.80	513.40	493.72	2,400
2023-06-14	518.10	521.50	507.50	516.30	496.51	7,807
2023-06-13	526.50	526.50	511.50	523.90	503.81	8,181
2023-06-12	506.00	517.50	506.00	511.05	491.46	2,365
2023-06-09	506.70	508.00	500.50	505.35	485.98	3,173
2023-06-08	501.10	509.00	495.30	495.30	476.31	8,719
2023-06-07	498.75	507.50	496.40	496.40	477.37	5,605
2023-06-06	503.00	504.40	492.00	502.55	483.28	3,977
2023-06-05	502.00	502.00	502.00	502.00	482.75	0
2023-06-02	483.40	504.00	483.40	502.00	482.75	4,718
2023-06-01	484.60	484.60	477.40	478.20	459.87	4,178
2023-05-31	477.65	487.40	472.20	472.20	454.10	2,938
2023-05-30	477.20	483.80	477.20	482.00	463.52	8,094
2023-05-26	455.50	473.20	447.20	466.70	448.81	45,069
2023-05-25	441.00	458.20	439.20	447.30	430.15	47,460
2023-05-24	449.84	449.84	427.40	435.10	418.42	4,567
2023-05-23	437.40	454.40	433.20	453.60	436.21	7,485
2023-05-22	428.40	439.60	426.40	433.60	416.98	2,768
2023-05-19	422.90	422.90	422.90	422.90	406.69	0
2023-05-18	422.90	422.90	422.90	422.90	406.69	0
2023-05-17	432.40	432.40	422.80	422.90	406.69	2,242
2023-05-16	441.60	456.20	437.40	440.40	423.52	20,454
2023-05-15	419.80	439.80	419.80	431.10	414.57	30,383
2023-05-12	429.00	429.00	407.30	407.30	391.68	4,575
2023-05-11	412.60	435.20	411.64	426.70	410.34	14,448
2023-05-10	394.30	419.40	392.80	416.60	400.63	10,940
2023-05-09	382.30	392.60	374.80	382.30	367.64	16,016
2023-05-05	391.30	391.30	391.30	391.30	376.30	0
2023-05-04	392.80	397.60	385.60	391.30	376.30	5,425
2023-05-03	396.80	398.30	388.60	398.30	383.03	3,128
2023-05-02	405.12	405.12	390.60	396.20	381.01	7,008
2023-04-28	374.30	389.80	367.80	382.30	367.64	8,467
2023-04-27	349.80	370.22	349.80	361.40	347.54	8,773
2023-04-26	346.90	350.20	340.40	340.40	327.35	4,116
2023-04-25	359.00	359.00	347.80	355.10	341.49	6,854
2023-04-24	360.00	365.20	357.20	357.20	343.51	2,884
2023-04-21	350.30	358.00	344.00	350.50	337.06	3,547
2023-04-20	355.50	355.80	346.00	350.30	336.87	3,396
2023-04-19	349.00	356.00	340.00	353.00	339.47	2,239
2023-04-18	367.80	367.80	348.40	356.60	342.93	2,695
2023-04-17	374.40	374.40	363.40	374.10	359.76	4,595
2023-04-14	373.80	385.80	373.00	378.10	363.60	3,436
2023-04-13	374.30	376.20	366.20	376.20	361.78	1,148
2023-04-12	377.00	379.00	365.00	374.30	359.95	5,928
2023-04-11	378.90	386.80	371.20	378.50	363.99	4,921
2023-04-05	378.20	378.20	372.00	373.80	359.47	2,353
2023-04-04	374.00	382.40	374.00	378.70	364.18	10,167
2023-04-03	391.00	391.00	370.20	378.10	363.60	6,070
2023-03-31	385.60	394.00	371.80	390.30	375.34	6,036

← NewerPage 15 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.