ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 763.00 | 776.25 | 754.00 | 776.25 | 746.49 | 3,115 |
| 2022-07-13 | 797.25 | 803.50 | 744.19 | 768.25 | 738.80 | 18,823 |
| 2022-07-12 | 802.50 | 806.50 | 792.19 | 795.75 | 765.24 | 3,202 |
| 2022-07-11 | 792.50 | 816.75 | 791.00 | 816.75 | 785.44 | 3,540 |
| 2022-07-08 | 798.25 | 801.97 | 776.00 | 800.50 | 769.81 | 7,637 |
| 2022-07-07 | 813.50 | 818.00 | 787.00 | 810.50 | 779.43 | 5,448 |
| 2022-07-06 | 794.00 | 809.50 | 789.00 | 808.25 | 777.26 | 6,057 |
| 2022-07-05 | 759.25 | 785.02 | 756.00 | 768.75 | 739.28 | 3,300 |
| 2022-07-04 | 760.50 | 768.50 | 759.00 | 762.50 | 733.27 | 1,724 |
| 2022-07-01 | 755.50 | 772.00 | 755.50 | 772.00 | 742.40 | 2,691 |
| 2022-06-30 | 747.25 | 758.00 | 737.50 | 744.50 | 715.96 | 5,433 |
| 2022-06-29 | 763.00 | 763.00 | 745.00 | 763.00 | 733.75 | 5,466 |
| 2022-06-28 | 806.75 | 808.50 | 767.50 | 777.75 | 747.93 | 6,333 |
| 2022-06-27 | 811.00 | 823.50 | 801.00 | 801.00 | 770.29 | 4,242 |
| 2022-06-24 | 782.00 | 807.00 | 782.00 | 782.00 | 752.02 | 6,814 |
| 2022-06-23 | 740.00 | 773.00 | 740.00 | 761.50 | 732.31 | 6,180 |
| 2022-06-22 | 745.50 | 745.50 | 704.00 | 731.00 | 702.97 | 16,118 |
| 2022-06-21 | 758.25 | 761.50 | 749.50 | 753.00 | 724.13 | 2,346 |
| 2022-06-20 | 743.50 | 767.00 | 737.50 | 750.50 | 721.73 | 2,731 |
| 2022-06-17 | 722.00 | 754.75 | 722.00 | 735.25 | 707.06 | 8,378 |
| 2022-06-16 | 733.50 | 733.50 | 699.50 | 714.50 | 687.11 | 6,946 |
| 2022-06-15 | 729.25 | 742.50 | 712.50 | 726.25 | 698.41 | 4,512 |
| 2022-06-14 | 744.50 | 762.00 | 723.50 | 738.25 | 709.95 | 6,940 |
| 2022-06-13 | 758.00 | 758.00 | 733.00 | 756.75 | 727.74 | 6,368 |
| 2022-06-10 | 779.25 | 785.25 | 759.50 | 785.25 | 755.14 | 6,850 |
| 2022-06-09 | 821.00 | 821.00 | 794.50 | 795.75 | 765.24 | 5,051 |
| 2022-06-08 | 817.50 | 858.00 | 817.50 | 849.25 | 816.69 | 28,222 |
| 2022-06-07 | 776.75 | 779.50 | 752.50 | 768.75 | 739.28 | 4,759 |
| 2022-06-06 | 775.25 | 775.25 | 775.25 | 775.25 | 745.53 | 0 |
| 2022-06-01 | 780.50 | 780.50 | 757.00 | 775.25 | 745.53 | 6,899 |
| 2022-05-31 | 787.25 | 799.25 | 766.00 | 799.25 | 768.61 | 6,612 |
| 2022-05-30 | 744.50 | 792.00 | 744.50 | 792.00 | 761.64 | 11,832 |
| 2022-05-27 | 724.50 | 724.50 | 724.50 | 724.50 | 696.72 | 0 |
| 2022-05-26 | 724.50 | 724.50 | 724.50 | 724.50 | 696.72 | 0 |
| 2022-05-25 | 717.25 | 724.50 | 705.00 | 724.50 | 696.72 | 2,983 |
| 2022-05-24 | 722.50 | 728.00 | 719.00 | 722.50 | 694.80 | 5,502 |
| 2022-05-23 | 742.50 | 745.25 | 721.50 | 745.25 | 716.68 | 3,437 |
| 2022-05-20 | 726.75 | 735.50 | 724.50 | 726.25 | 698.41 | 5,116 |
| 2022-05-19 | 702.00 | 722.00 | 702.00 | 702.00 | 675.09 | 3,701 |
| 2022-05-18 | 722.00 | 731.50 | 699.50 | 702.00 | 675.09 | 5,777 |
| 2022-05-17 | 720.00 | 729.50 | 707.00 | 714.50 | 687.11 | 4,128 |
| 2022-05-16 | 696.00 | 720.50 | 696.00 | 717.25 | 689.75 | 9,984 |
| 2022-05-13 | 658.25 | 658.25 | 658.25 | 658.25 | 633.01 | 0 |
| 2022-05-12 | 680.00 | 680.00 | 658.00 | 658.25 | 633.01 | 16,174 |
| 2022-05-11 | 702.50 | 704.50 | 684.50 | 702.50 | 675.57 | 11,629 |
| 2022-05-10 | 678.75 | 691.50 | 660.50 | 675.25 | 649.36 | 9,860 |
| 2022-05-09 | 703.50 | 717.50 | 660.07 | 684.00 | 657.78 | 10,218 |
| 2022-05-06 | 734.15 | 734.15 | 706.00 | 723.00 | 695.28 | 7,610 |
| 2022-05-05 | 767.75 | 784.08 | 755.50 | 770.00 | 740.48 | 11,495 |
| 2022-05-04 | 779.00 | 779.00 | 751.96 | 769.25 | 739.76 | 6,292 |
| 2022-05-03 | 774.00 | 778.00 | 766.50 | 774.00 | 744.33 | 3,612 |
| 2022-04-29 | 801.00 | 812.73 | 795.25 | 795.25 | 764.76 | 10,595 |
| 2022-04-28 | 775.25 | 800.00 | 773.50 | 777.25 | 747.45 | 8,034 |
| 2022-04-27 | 773.00 | 796.00 | 773.00 | 786.75 | 756.59 | 17,200 |
| 2022-04-26 | 810.50 | 810.50 | 778.00 | 802.50 | 771.73 | 9,530 |
| 2022-04-25 | 808.25 | 825.25 | 805.50 | 825.25 | 793.61 | 9,089 |
| 2022-04-22 | 846.75 | 851.50 | 829.97 | 848.75 | 816.21 | 8,804 |
| 2022-04-21 | 885.35 | 885.35 | 857.00 | 877.75 | 844.10 | 2,949 |
| 2022-04-20 | 896.50 | 896.50 | 881.50 | 886.75 | 852.75 | 9,073 |
| 2022-04-19 | 898.75 | 914.00 | 873.00 | 903.50 | 868.86 | 9,891 |
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.