ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	684.50	686.50	651.00	653.50	628.45	32,731
2023-01-04	693.00	694.00	685.50	688.25	661.86	876
2023-01-03	705.25	708.00	689.00	705.25	678.21	2,344
2022-12-30	708.25	709.25	691.50	709.25	682.06	1,140
2022-12-29	698.75	712.07	695.50	704.00	677.01	2,445
2022-12-28	696.75	702.47	685.00	696.75	670.04	984
2022-12-23	697.25	708.50	692.00	692.00	665.47	2,104
2022-12-22	711.50	713.50	687.50	708.75	681.58	2,850
2022-12-21	710.00	711.06	683.00	700.50	673.64	2,928
2022-12-20	713.00	715.25	699.00	715.25	687.83	4,465
2022-12-19	750.00	750.00	722.00	724.00	696.24	5,235
2022-12-16	795.50	795.50	746.50	766.75	737.35	15,527
2022-12-15	819.25	819.25	798.50	819.25	787.84	869
2022-12-14	859.50	859.50	777.50	827.75	796.02	36,225
2022-12-13	849.25	885.00	839.50	877.25	843.62	1,507
2022-12-12	834.00	847.50	832.50	832.50	800.58	324
2022-12-09	844.50	850.00	833.00	843.50	811.16	1,666
2022-12-08	855.25	855.25	840.00	855.25	822.46	2,198
2022-12-07	842.00	862.50	842.00	842.50	810.20	331
2022-12-06	882.00	882.00	846.00	850.00	817.41	9,047
2022-12-05	903.50	903.50	888.00	903.50	868.86	576
2022-12-02	880.00	905.00	878.25	878.25	844.58	764
2022-12-01	876.00	894.00	876.00	890.50	856.36	1,922
2022-11-30	837.25	846.50	829.50	833.50	801.54	1,732
2022-11-29	846.25	848.47	834.00	837.25	805.15	1,541
2022-11-28	836.25	845.50	825.00	839.25	807.07	1,210
2022-11-25	850.50	850.50	838.50	850.50	817.89	445
2022-11-24	837.75	858.00	837.50	838.75	806.59	1,857
2022-11-23	844.00	850.00	831.50	843.00	810.68	3,448
2022-11-22	841.50	846.50	833.50	836.25	804.19	1,374
2022-11-21	845.25	854.50	820.50	848.75	816.21	2,109
2022-11-18	837.75	853.50	836.25	836.25	804.19	5,109
2022-11-17	811.50	848.00	810.00	837.75	805.63	3,113
2022-11-16	850.00	850.00	824.00	850.00	817.41	1,221
2022-11-15	836.75	854.00	836.75	836.75	804.67	1,143
2022-11-14	845.25	847.25	835.50	844.00	811.64	1,285
2022-11-11	852.50	852.50	828.50	846.25	813.81	1,210
2022-11-10	787.25	849.50	775.00	834.50	802.51	1,813
2022-11-09	790.00	804.50	765.00	781.00	751.06	11,993
2022-11-08	760.00	805.00	760.00	804.50	773.66	3,304
2022-11-07	715.00	732.50	715.00	732.50	704.42	2,355
2022-11-04	709.25	711.50	693.50	709.25	682.06	1,062
2022-11-03	700.50	715.00	699.50	704.50	677.49	720
2022-11-02	710.50	724.50	710.50	712.50	685.18	5,359
2022-11-01	714.50	729.00	707.00	721.50	693.84	2,650
2022-10-31	722.00	722.00	709.50	714.00	686.63	2,802
2022-10-28	707.75	722.50	707.75	707.75	680.62	1,485
2022-10-27	710.00	722.50	707.75	707.75	680.62	1,742
2022-10-26	697.50	724.50	697.50	698.25	671.48	4,906
2022-10-25	667.50	704.50	667.50	689.25	662.83	5,383
2022-10-24	659.25	675.00	659.25	659.25	633.98	3,778
2022-10-21	640.94	654.50	640.94	642.50	617.87	2,245
2022-10-20	629.25	648.50	626.50	630.00	605.85	9,269
2022-10-19	658.02	658.02	629.00	634.50	610.17	2,114
2022-10-18	663.50	678.34	663.50	670.00	644.31	3,866
2022-10-17	624.00	647.50	624.00	643.00	618.35	1,235
2022-10-14	632.50	641.50	615.50	634.50	610.17	9,322
2022-10-13	609.25	618.50	603.00	607.25	583.97	291
2022-10-12	609.25	617.50	605.50	612.50	589.02	2,174
2022-10-11	598.25	609.00	594.50	600.50	577.48	3,183

← NewerPage 17 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.