ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 611.00 | 623.00 | 598.00 | 618.25 | 594.55 | 2,107 |
| 2022-10-07 | 634.50 | 634.50 | 606.00 | 614.50 | 590.94 | 1,835 |
| 2022-10-06 | 657.75 | 666.90 | 646.00 | 660.50 | 635.18 | 1,649 |
| 2022-10-05 | 651.00 | 652.00 | 634.50 | 634.50 | 610.17 | 10,822 |
| 2022-10-04 | 621.00 | 649.50 | 621.00 | 632.00 | 607.77 | 25,358 |
| 2022-10-03 | 561.50 | 605.50 | 556.50 | 604.00 | 580.84 | 16,492 |
| 2022-09-30 | 546.50 | 581.50 | 546.50 | 568.25 | 546.46 | 3,831 |
| 2022-09-29 | 584.50 | 585.00 | 542.00 | 559.25 | 537.81 | 2,312 |
| 2022-09-28 | 594.50 | 598.00 | 571.00 | 586.75 | 564.25 | 5,108 |
| 2022-09-27 | 613.50 | 613.50 | 592.50 | 610.00 | 586.61 | 547 |
| 2022-09-26 | 611.00 | 631.00 | 611.00 | 623.50 | 599.60 | 425 |
| 2022-09-23 | 618.75 | 621.00 | 589.50 | 606.75 | 583.49 | 6,117 |
| 2022-09-22 | 660.00 | 664.00 | 617.00 | 634.00 | 609.69 | 14,443 |
| 2022-09-21 | 695.50 | 695.50 | 670.50 | 688.75 | 662.34 | 2,828 |
| 2022-09-20 | 715.75 | 717.81 | 703.50 | 715.75 | 688.31 | 4,473 |
| 2022-09-16 | 722.00 | 726.50 | 702.50 | 708.25 | 681.10 | 3,428 |
| 2022-09-15 | 732.00 | 746.00 | 724.00 | 730.00 | 702.01 | 5,379 |
| 2022-09-14 | 713.50 | 733.00 | 685.00 | 725.75 | 697.93 | 7,072 |
| 2022-09-13 | 763.00 | 769.00 | 725.00 | 732.50 | 704.42 | 1,891 |
| 2022-09-12 | 753.00 | 760.00 | 750.50 | 754.00 | 725.09 | 733 |
| 2022-09-09 | 737.25 | 752.50 | 734.00 | 737.75 | 709.47 | 1,906 |
| 2022-09-08 | 728.25 | 730.50 | 713.50 | 713.50 | 686.15 | 1,283 |
| 2022-09-07 | 727.00 | 733.00 | 727.00 | 729.25 | 701.29 | 254 |
| 2022-09-06 | 723.50 | 748.00 | 718.50 | 737.75 | 709.47 | 2,257 |
| 2022-09-05 | 723.00 | 735.50 | 723.00 | 730.50 | 702.49 | 821 |
| 2022-09-02 | 759.75 | 759.75 | 740.50 | 745.25 | 716.68 | 3,679 |
| 2022-09-01 | 783.50 | 783.50 | 751.00 | 759.25 | 730.14 | 2,373 |
| 2022-08-31 | 795.08 | 809.00 | 795.08 | 801.50 | 770.77 | 540 |
| 2022-08-30 | 792.50 | 801.50 | 785.75 | 792.50 | 762.12 | 1,855 |
| 2022-08-26 | 846.75 | 856.50 | 819.50 | 820.50 | 789.04 | 920 |
| 2022-08-25 | 838.25 | 853.00 | 838.25 | 838.25 | 806.11 | 458 |
| 2022-08-24 | 811.99 | 831.50 | 811.99 | 830.00 | 798.18 | 1,183 |
| 2022-08-23 | 830.00 | 830.00 | 805.00 | 805.25 | 774.38 | 694 |
| 2022-08-22 | 825.75 | 838.00 | 824.50 | 835.25 | 803.23 | 455 |
| 2022-08-19 | 838.75 | 863.00 | 838.50 | 846.25 | 813.81 | 1,966 |
| 2022-08-18 | 832.50 | 844.00 | 832.50 | 839.25 | 807.07 | 208 |
| 2022-08-17 | 847.25 | 852.00 | 834.44 | 841.50 | 809.24 | 51 |
| 2022-08-16 | 854.00 | 859.50 | 845.00 | 857.25 | 824.38 | 11 |
| 2022-08-15 | 854.00 | 871.50 | 854.00 | 857.75 | 824.87 | 1,526 |
| 2022-08-12 | 853.00 | 857.50 | 833.50 | 845.25 | 812.84 | 4,439 |
| 2022-08-11 | 850.00 | 859.00 | 836.50 | 852.00 | 819.34 | 4,217 |
| 2022-08-10 | 804.00 | 840.50 | 782.50 | 834.00 | 802.03 | 4,824 |
| 2022-08-09 | 842.00 | 847.50 | 806.50 | 823.00 | 791.45 | 4,770 |
| 2022-08-08 | 855.25 | 855.25 | 837.00 | 855.25 | 822.46 | 3,667 |
| 2022-08-05 | 896.50 | 896.50 | 856.00 | 874.50 | 840.97 | 6,853 |
| 2022-08-04 | 890.50 | 915.00 | 890.50 | 914.50 | 879.44 | 4,002 |
| 2022-08-03 | 873.00 | 888.75 | 873.00 | 888.75 | 854.68 | 2,767 |
| 2022-08-02 | 865.25 | 869.50 | 845.50 | 856.25 | 823.42 | 2,209 |
| 2022-08-01 | 868.25 | 871.00 | 857.00 | 860.00 | 827.03 | 2,716 |
| 2022-07-29 | 845.00 | 868.50 | 845.00 | 868.25 | 834.96 | 10,712 |
| 2022-07-28 | 820.00 | 834.50 | 820.00 | 834.50 | 802.51 | 3,462 |
| 2022-07-27 | 797.00 | 816.96 | 797.00 | 801.00 | 770.29 | 1,642 |
| 2022-07-26 | 814.50 | 814.50 | 783.50 | 788.75 | 758.51 | 3,124 |
| 2022-07-25 | 829.00 | 829.00 | 811.00 | 827.75 | 796.02 | 3,204 |
| 2022-07-22 | 813.00 | 854.50 | 808.50 | 840.50 | 808.28 | 9,545 |
| 2022-07-21 | 791.00 | 820.00 | 791.00 | 793.50 | 763.08 | 3,951 |
| 2022-07-20 | 766.00 | 782.50 | 766.00 | 770.50 | 740.96 | 7,282 |
| 2022-07-19 | 751.00 | 751.00 | 737.32 | 742.00 | 713.55 | 1,431 |
| 2022-07-18 | 740.00 | 759.00 | 732.00 | 751.50 | 722.69 | 14,717 |
| 2022-07-15 | 762.00 | 762.00 | 728.50 | 730.50 | 702.49 | 3,347 |
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.