ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	662.50	683.47	656.50	672.50	646.72	5,530
2022-01-19	635.75	674.50	631.50	655.75	630.61	6,705
2022-01-18	661.50	661.50	637.00	645.25	620.51	8,784
2022-01-17	664.50	666.00	645.50	658.75	633.49	5,763
2022-01-14	641.50	662.00	641.00	652.50	627.48	5,460
2022-01-13	695.75	699.00	652.50	663.00	637.58	5,455
2022-01-12	699.50	699.50	683.50	693.50	666.91	6,183
2022-01-11	680.50	700.50	680.50	691.00	664.51	3,274
2022-01-10	715.00	715.00	661.50	663.00	637.58	3,339
2022-01-07	734.00	736.50	715.50	735.25	707.06	877
2022-01-06	723.00	739.00	719.50	731.50	703.46	1,471
2022-01-05	769.25	769.50	750.00	766.25	736.87	3,046
2022-01-04	808.25	810.00	763.08	779.25	749.37	3,272
2021-12-31	833.00	833.00	833.00	833.00	801.06	0
2021-12-30	827.75	834.00	820.50	833.00	801.06	1,226
2021-12-29	834.50	834.50	825.00	834.50	802.51	5,118
2021-12-24	817.75	817.75	817.75	817.75	786.40	0
2021-12-23	817.75	829.00	817.75	817.75	786.40	1,568
2021-12-22	785.50	817.00	785.50	790.00	759.71	6,376
2021-12-21	782.50	782.50	770.00	782.50	752.50	932
2021-12-20	759.00	781.00	759.00	781.00	751.06	1,258
2021-12-17	776.75	779.00	760.00	768.75	739.28	4,799
2021-12-16	805.33	805.33	784.00	784.00	753.94	1,017
2021-12-15	764.00	795.00	763.00	791.50	761.16	2,205
2021-12-14	782.00	782.00	756.00	768.25	738.80	1,508
2021-12-13	813.00	833.00	810.00	813.50	782.31	890
2021-12-10	812.50	817.00	795.00	813.00	781.83	3,490
2021-12-09	815.75	831.50	815.75	815.75	784.48	3,420
2021-12-08	838.75	855.00	808.00	822.00	790.49	2,659
2021-12-07	812.25	835.38	812.25	815.25	783.99	2,289
2021-12-06	886.25	899.50	787.50	791.50	761.16	7,663
2021-12-03	847.25	847.25	847.25	847.25	814.77	5,100
2021-12-02	908.00	908.00	847.75	847.75	815.25	1,042
2021-12-01	941.50	941.50	913.00	941.50	905.40	2,817
2021-11-30	914.50	949.00	914.50	932.50	896.75	1,166
2021-11-29	930.50	935.50	913.00	930.50	894.83	992
2021-11-26	897.50	925.00	897.50	913.00	878.00	215
2021-11-25	916.75	920.44	916.75	916.75	881.60	583
2021-11-24	902.50	926.00	880.00	892.50	858.28	5,865
2021-11-23	950.00	950.00	903.96	924.00	888.58	2,778
2021-11-22	1,023.00	1,023.00	964.46	999.25	960.94	4,385
2021-11-19	1,022.25	1,056.50	1,018.00	1,056.50	1,016.00	11,223
2021-11-18	1,041.00	1,048.00	1,024.00	1,048.00	1,007.82	1,545
2021-11-17	1,049.00	1,049.00	1,037.00	1,045.75	1,005.66	1,375
2021-11-16	1,066.00	1,066.00	1,045.00	1,066.00	1,025.13	4,957
2021-11-15	1,058.50	1,075.00	1,058.50	1,058.50	1,017.92	738
2021-11-12	1,031.00	1,073.00	1,031.00	1,072.50	1,031.38	4,454
2021-11-11	1,006.75	1,034.96	1,004.00	1,004.00	965.51	2,292
2021-11-10	1,020.00	1,031.00	994.00	1,016.50	977.53	1,730
2021-11-09	1,040.25	1,049.96	1,026.00	1,045.75	1,005.66	1,814
2021-11-08	1,017.25	1,040.00	1,010.00	1,019.25	980.17	3,186
2021-11-05	1,045.00	1,061.00	1,011.00	1,013.50	974.64	3,575
2021-11-04	1,043.25	1,066.00	1,026.00	1,046.75	1,006.62	4,680
2021-11-03	1,026.75	1,055.00	1,024.00	1,035.50	995.80	2,723
2021-11-02	1,026.75	1,038.00	1,011.00	1,011.75	972.96	2,050
2021-11-01	984.00	1,028.00	984.00	1,025.00	985.70	2,918
2021-10-29	945.75	972.50	932.50	962.25	925.36	4,027
2021-10-28	949.25	955.00	935.50	938.25	902.28	1,242
2021-10-27	936.00	958.00	936.00	945.25	909.01	669
2021-10-26	912.50	914.50	889.00	902.50	867.90	698

← NewerPage 21 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.