ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	893.50	893.50	893.50	893.50	859.24	0
2022-04-13	897.25	906.09	886.00	893.50	859.24	8,312
2022-04-12	863.51	903.50	863.51	903.50	868.86	11,139
2022-04-11	856.25	856.25	831.00	856.25	823.42	11,900
2022-04-08	885.25	889.00	867.50	881.50	847.70	11,603
2022-04-07	874.00	884.27	868.25	868.25	834.96	6,449
2022-04-06	889.00	889.00	861.50	885.25	851.31	9,272
2022-04-05	880.00	904.00	877.00	904.00	869.34	13,485
2022-04-04	853.00	880.00	847.00	854.00	821.26	9,070
2022-04-01	830.00	846.50	825.25	825.25	793.61	3,874
2022-03-31	840.50	840.50	825.50	840.50	808.28	7,345
2022-03-30	834.00	844.50	813.00	826.25	794.57	14,625
2022-03-29	811.50	838.50	801.50	813.50	782.31	7,892
2022-03-28	788.75	803.00	778.00	793.50	763.08	10,929
2022-03-25	782.00	801.00	776.50	790.00	759.71	7,668
2022-03-24	792.40	792.40	774.50	776.25	746.49	3,966
2022-03-23	846.75	849.50	797.50	819.25	787.84	9,730
2022-03-22	844.50	844.50	824.50	836.25	804.19	4,625
2022-03-21	847.25	850.06	828.00	849.25	816.69	4,516
2022-03-18	823.50	854.00	800.50	833.50	801.54	46,861
2022-03-17	834.00	837.50	820.58	836.75	804.67	12,242
2022-03-16	803.24	831.00	803.24	822.50	790.97	9,888
2022-03-15	772.00	772.00	750.50	772.00	742.40	10,240
2022-03-14	780.50	789.50	760.00	777.75	747.93	6,550
2022-03-11	767.25	788.75	751.50	788.75	758.51	8,767
2022-03-10	782.00	782.36	755.47	765.25	735.91	6,144
2022-03-09	772.00	780.50	747.00	763.00	733.75	19,840
2022-03-08	750.50	790.50	749.25	749.25	720.52	14,396
2022-03-07	747.25	776.75	734.00	776.75	746.97	11,488
2022-03-04	770.00	802.00	770.00	787.75	757.55	8,081
2022-03-03	806.96	806.96	777.25	777.25	747.45	10,952
2022-03-02	789.00	821.50	789.00	807.75	776.78	12,648
2022-03-01	782.50	792.50	742.00	790.50	760.19	8,710
2022-02-28	735.25	782.50	733.50	767.75	738.32	11,629
2022-02-25	736.25	757.29	717.50	753.00	724.13	14,562
2022-02-24	670.00	722.00	653.00	722.00	694.32	22,439
2022-02-23	690.00	703.50	686.65	695.75	669.08	22,897
2022-02-22	640.00	705.50	640.00	702.50	675.57	19,827
2022-02-21	672.00	676.00	643.50	648.75	623.88	9,170
2022-02-18	714.50	716.50	666.50	673.50	647.68	51,939
2022-02-17	705.50	718.26	705.50	714.50	687.11	32,972
2022-02-16	686.75	696.00	682.50	691.50	664.99	14,748
2022-02-15	642.00	685.00	636.50	670.50	644.79	9,666
2022-02-14	671.50	671.50	644.00	647.75	622.92	11,960
2022-02-11	701.00	710.50	695.49	700.50	673.64	14,855
2022-02-10	721.50	721.50	698.50	718.75	691.19	34,488
2022-02-09	704.50	723.50	697.50	718.25	690.71	14,582
2022-02-08	688.50	742.00	688.50	697.25	670.52	49,648
2022-02-07	668.50	668.50	649.50	652.00	627.00	7,873
2022-02-04	692.50	692.50	673.49	690.50	664.03	14,933
2022-02-03	704.50	704.50	691.66	704.50	677.49	7,653
2022-02-02	719.10	732.50	719.10	731.50	703.46	16,456
2022-02-01	685.75	702.50	672.50	701.00	674.12	8,020
2022-01-31	686.75	693.00	673.50	691.00	664.51	12,721
2022-01-28	687.75	690.00	666.00	675.75	649.84	15,823
2022-01-27	643.00	660.00	637.50	660.00	634.70	1,639
2022-01-26	638.75	658.00	626.00	648.25	623.40	6,994
2022-01-25	625.75	637.50	625.75	625.75	601.76	7,002
2022-01-24	630.50	630.50	597.00	611.00	587.58	4,417
2022-01-21	666.75	673.00	646.50	647.75	622.92	4,840

← NewerPage 20 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.