ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 734.00 | 743.50 | 725.50 | 727.75 | 727.75 | 4,086 |
| 2025-11-07 | 687.75 | 702.00 | 675.50 | 684.00 | 684.00 | 19,819 |
| 2025-11-06 | 725.75 | 733.75 | 706.00 | 708.75 | 708.75 | 2,036 |
| 2025-11-05 | 743.50 | 751.00 | 727.50 | 747.75 | 747.75 | 1,257 |
| 2025-11-04 | 780.50 | 781.00 | 770.25 | 780.00 | 780.00 | 963 |
| 2025-11-03 | 787.50 | 792.00 | 787.50 | 788.25 | 788.25 | 1,145 |
| 2025-10-31 | 792.00 | 801.50 | 785.00 | 801.50 | 801.50 | 1,884 |
| 2025-10-30 | 783.50 | 797.00 | 783.50 | 783.50 | 783.50 | 1,481 |
| 2025-10-29 | 746.25 | 788.51 | 742.75 | 772.00 | 772.00 | 1,942 |
| 2025-10-28 | 721.50 | 769.25 | 716.75 | 769.25 | 769.25 | 9,252 |
| 2025-10-27 | 713.00 | 727.50 | 696.50 | 724.00 | 724.00 | 664 |
| 2025-10-24 | 695.25 | 700.00 | 689.00 | 694.00 | 694.00 | 2,574 |
| 2025-10-23 | 683.50 | 697.50 | 683.50 | 686.25 | 686.25 | 2,243 |
| 2025-10-22 | 684.50 | 693.50 | 677.50 | 691.50 | 691.50 | 2,703 |
| 2025-10-21 | 685.25 | 693.50 | 676.00 | 692.00 | 692.00 | 2,545 |
| 2025-10-20 | 681.50 | 712.50 | 678.50 | 700.00 | 700.00 | 1,511 |
| 2025-10-17 | 647.00 | 673.00 | 647.00 | 673.00 | 673.00 | 777 |
| 2025-10-16 | 656.25 | 660.00 | 652.50 | 652.50 | 652.50 | 60 |
| 2025-10-15 | 661.00 | 662.00 | 644.00 | 662.00 | 662.00 | 1,099 |
| 2025-10-14 | 660.50 | 660.50 | 651.00 | 657.25 | 657.25 | 950 |
| 2025-10-13 | 673.00 | 674.00 | 663.00 | 671.00 | 671.00 | 2,081 |
| 2025-10-10 | 683.50 | 687.00 | 679.00 | 680.00 | 680.00 | 295 |
| 2025-10-09 | 690.00 | 690.00 | 679.00 | 690.00 | 683.00 | 421 |
| 2025-10-08 | 698.25 | 699.25 | 682.50 | 699.25 | 692.16 | 1,152 |
| 2025-10-07 | 688.75 | 700.25 | 688.75 | 688.75 | 681.76 | 297 |
| 2025-10-06 | 679.25 | 682.00 | 676.25 | 676.25 | 669.39 | 548 |
| 2025-10-03 | 658.75 | 681.00 | 658.75 | 678.75 | 671.86 | 1,308 |
| 2025-10-02 | 655.25 | 664.50 | 646.50 | 652.50 | 645.88 | 2,919 |
| 2025-10-01 | 635.00 | 651.00 | 635.00 | 636.75 | 630.29 | 1,806 |
| 2025-09-30 | 628.25 | 632.00 | 622.50 | 628.25 | 621.88 | 1,613 |
| 2025-09-29 | 626.25 | 627.50 | 617.00 | 622.50 | 616.18 | 159 |
| 2025-09-26 | 620.00 | 630.00 | 615.50 | 617.25 | 610.99 | 3,581 |
| 2025-09-25 | 635.75 | 637.50 | 622.50 | 631.50 | 625.09 | 1,579 |
| 2025-09-24 | 642.50 | 643.50 | 633.00 | 637.25 | 630.79 | 1,906 |
| 2025-09-23 | 655.25 | 658.00 | 646.00 | 655.75 | 649.10 | 138 |
| 2025-09-22 | 655.25 | 668.00 | 650.50 | 650.50 | 643.90 | 2,079 |
| 2025-09-19 | 655.75 | 664.50 | 653.00 | 661.00 | 654.29 | 2,813 |
| 2025-09-18 | 645.75 | 654.00 | 640.50 | 645.75 | 639.20 | 2,139 |
| 2025-09-17 | 633.00 | 646.25 | 627.75 | 627.75 | 621.38 | 1,760 |
| 2025-09-16 | 631.50 | 635.50 | 626.50 | 631.50 | 625.09 | 3,003 |
| 2025-09-15 | 611.00 | 640.25 | 609.00 | 628.75 | 622.37 | 5,705 |
| 2025-09-12 | 568.75 | 611.00 | 552.50 | 611.00 | 604.80 | 7,293 |
| 2025-09-11 | 562.50 | 563.50 | 542.00 | 559.25 | 553.58 | 2,378 |
| 2025-09-10 | 545.00 | 562.00 | 545.00 | 562.00 | 556.30 | 1,086 |
| 2025-09-09 | 537.25 | 542.00 | 537.00 | 537.75 | 532.29 | 488 |
| 2025-09-08 | 544.50 | 546.50 | 533.00 | 540.00 | 534.52 | 1,203 |
| 2025-09-05 | 528.75 | 541.00 | 528.75 | 528.75 | 523.39 | 124 |
| 2025-09-04 | 519.00 | 525.75 | 519.00 | 520.65 | 515.37 | 824 |
| 2025-09-03 | 516.85 | 523.00 | 512.00 | 517.30 | 512.05 | 146 |
| 2025-09-02 | 525.25 | 525.45 | 515.00 | 525.45 | 520.12 | 2,145 |
| 2025-09-01 | 521.00 | 527.50 | 521.00 | 525.45 | 520.12 | 141 |
| 2025-08-29 | 523.50 | 523.50 | 518.50 | 523.00 | 517.69 | 1,771 |
| 2025-08-28 | 515.40 | 524.00 | 515.40 | 515.40 | 510.17 | 264 |
| 2025-08-27 | 515.37 | 516.85 | 515.37 | 516.85 | 511.61 | 111 |
| 2025-08-26 | 514.30 | 518.00 | 514.30 | 514.30 | 509.08 | 703 |
| 2025-08-22 | 520.10 | 524.50 | 517.30 | 517.30 | 512.05 | 928 |
| 2025-08-21 | 517.30 | 520.50 | 516.50 | 518.30 | 513.04 | 1,278 |
| 2025-08-20 | 511.60 | 517.00 | 509.25 | 509.25 | 504.08 | 679 |
| 2025-08-19 | 508.25 | 515.00 | 508.25 | 508.25 | 503.09 | 370 |
| 2025-08-18 | 504.50 | 507.50 | 504.50 | 504.80 | 499.68 | 303 |
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.