ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	376.60	387.00	376.60	379.10	364.57	7,325
2023-03-29	361.60	373.40	361.00	366.50	352.45	9,271
2023-03-28	374.00	374.00	356.60	358.70	344.95	14,746
2023-03-27	383.20	383.20	372.91	381.00	366.39	2,428
2023-03-24	387.30	388.00	377.60	385.80	371.01	2,544
2023-03-23	393.80	393.80	383.40	393.80	378.70	3,183
2023-03-22	389.80	398.00	389.00	389.80	374.86	2,667
2023-03-21	394.70	395.18	385.02	394.70	379.57	3,959
2023-03-20	384.00	391.60	375.80	384.00	369.28	1,926
2023-03-17	393.60	400.00	389.20	393.60	378.51	6,048
2023-03-16	391.70	391.70	381.53	391.70	376.68	1,345
2023-03-15	397.40	403.80	387.20	398.10	382.84	8,194
2023-03-14	396.00	400.58	387.80	396.00	380.82	10,380
2023-03-13	404.00	406.00	382.20	389.80	374.86	12,729
2023-03-10	415.10	419.94	403.40	405.80	390.24	2,616
2023-03-09	421.00	428.80	414.00	420.00	403.90	4,667
2023-03-08	425.00	428.80	419.80	422.10	405.92	4,626
2023-03-07	422.40	440.60	422.40	439.30	422.46	6,859
2023-03-06	443.20	443.20	419.60	425.40	409.09	6,763
2023-03-03	439.60	446.20	439.60	442.50	425.54	1,594
2023-03-02	445.80	446.30	434.00	446.30	429.19	2,450
2023-03-01	458.10	458.90	450.00	458.90	441.31	719
2023-02-28	462.10	468.00	452.60	468.00	450.06	2,821
2023-02-27	456.40	472.60	456.40	470.70	452.65	4,595
2023-02-24	464.40	464.40	450.90	450.90	433.61	2,420
2023-02-23	471.10	482.60	468.60	474.30	456.12	5,109
2023-02-22	480.60	480.60	465.00	468.20	450.25	15,179
2023-02-21	513.50	513.50	492.80	494.40	475.45	3,339
2023-02-20	514.50	518.00	508.50	516.85	497.03	4,120
2023-02-17	529.50	529.50	513.50	528.25	508.00	14,138
2023-02-16	518.30	539.50	515.00	534.50	514.01	15,552
2023-02-15	498.30	512.50	487.40	510.60	491.02	2,879
2023-02-14	498.10	500.00	479.00	495.75	476.74	5,719
2023-02-13	503.00	503.00	495.60	503.00	483.72	6,576
2023-02-10	516.85	525.00	505.51	518.30	498.43	12,824
2023-02-09	551.50	554.00	487.00	529.25	508.96	20,144
2023-02-08	648.25	666.50	648.25	648.25	623.40	3,297
2023-02-07	643.50	649.00	633.50	641.50	616.91	731
2023-02-06	644.50	648.00	639.00	644.00	619.31	2,430
2023-02-03	644.50	650.50	636.00	639.25	614.74	1,036
2023-02-02	620.00	657.50	620.00	645.25	620.51	5,884
2023-02-01	600.00	612.50	600.00	601.50	578.44	2,777
2023-01-31	593.50	597.00	585.50	592.50	569.78	1,713
2023-01-30	604.50	604.50	594.00	604.50	581.32	1,150
2023-01-27	613.00	613.00	603.00	606.25	583.01	1,324
2023-01-26	613.50	618.50	606.00	615.25	591.66	3,817
2023-01-25	619.50	619.50	600.00	616.25	592.62	2,663
2023-01-24	642.50	646.00	622.00	622.00	598.15	11,045
2023-01-23	646.75	648.25	632.50	648.25	623.40	1,289
2023-01-20	638.75	648.50	635.50	636.75	612.34	2,584
2023-01-19	659.53	659.53	635.00	637.25	612.82	3,046
2023-01-18	660.00	677.00	653.50	667.25	641.67	14,597
2023-01-17	660.50	660.50	652.54	656.75	631.57	278
2023-01-16	665.75	669.00	657.00	665.25	639.75	2,653
2023-01-13	649.36	666.50	649.36	656.25	631.09	5,335
2023-01-12	657.75	661.00	644.00	655.75	630.61	2,160
2023-01-11	651.50	667.50	651.50	655.25	630.13	24,093
2023-01-10	655.50	655.50	646.96	650.00	625.08	4,412
2023-01-09	675.43	675.43	652.00	655.75	630.61	8,699
2023-01-06	670.50	670.50	660.00	665.25	639.75	3,589

← NewerPage 16 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.