ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	504.00	506.00	498.40	505.45	500.32	2,005
2025-08-14	498.30	502.50	498.30	500.65	495.57	2,529
2025-08-13	504.80	507.50	491.00	503.90	498.79	61,699
2025-08-12	495.40	495.75	494.40	495.75	490.72	1
2025-08-11	495.60	495.60	490.15	490.15	485.18	324,899
2025-08-08	504.90	506.35	498.20	506.35	501.21	54
2025-08-07	496.75	507.50	496.75	496.75	491.71	395
2025-08-06	511.05	511.05	506.50	511.05	505.87	13
2025-08-05	502.50	520.50	502.50	516.75	511.51	2,309
2025-08-04	489.05	490.70	484.60	490.70	485.72	249
2025-08-01	493.20	493.20	481.40	489.60	484.63	2,890
2025-07-31	504.50	511.50	504.50	505.35	500.22	393
2025-07-30	504.90	504.90	502.50	504.90	499.78	100
2025-07-29	518.75	522.25	510.00	520.00	514.72	1,542
2025-07-28	518.10	528.00	516.75	522.45	517.15	485
2025-07-25	514.40	517.00	511.50	513.05	507.85	238
2025-07-24	519.10	522.00	511.00	522.00	516.70	778
2025-07-23	507.50	514.00	507.50	510.05	504.88	484
2025-07-22	509.00	509.00	504.50	508.25	503.09	415
2025-07-21	523.45	524.50	508.00	517.20	511.95	96
2025-07-18	528.25	531.00	521.75	528.75	523.39	447
2025-07-17	526.75	527.00	523.25	525.90	520.56	163
2025-07-16	531.00	532.25	525.00	531.50	526.11	115,835
2025-07-15	535.75	537.00	530.50	533.50	528.09	214
2025-07-14	532.00	534.00	530.50	534.00	528.58	208
2025-07-11	550.00	550.00	536.50	548.25	542.69	426
2025-07-10	549.25	557.00	549.25	549.25	543.68	2,349
2025-07-09	548.75	550.23	540.50	545.25	539.72	226
2025-07-08	547.75	549.25	543.75	549.25	543.68	127
2025-07-07	553.00	553.00	550.75	552.50	546.89	797
2025-07-04	556.25	561.00	549.25	549.25	543.68	1,217
2025-07-03	561.00	561.00	555.50	561.00	555.31	222
2025-07-02	566.25	573.50	553.50	570.00	564.22	1,066
2025-07-01	587.25	590.00	559.50	562.50	556.79	1,059
2025-06-30	586.75	590.75	576.00	577.25	571.39	263
2025-06-27	555.25	582.50	554.00	582.50	576.59	489
2025-06-26	528.50	549.75	528.50	546.75	541.20	240
2025-06-25	535.75	536.75	526.50	535.25	529.82	112
2025-06-24	523.55	531.50	523.45	523.45	518.14	519
2025-06-23	513.05	518.50	513.00	517.65	512.40	29
2025-06-20	527.75	530.00	522.00	530.00	524.62	333
2025-06-19	517.20	531.50	517.20	517.20	511.95	839
2025-06-18	523.50	523.50	519.21	522.10	516.80	654
2025-06-17	528.00	528.00	522.50	526.25	520.91	627
2025-06-16	532.00	535.50	529.00	534.00	528.58	1,296
2025-06-13	536.75	538.50	531.25	535.25	529.82	60
2025-06-12	546.75	546.75	536.00	540.00	534.52	297
2025-06-11	554.50	562.00	550.00	555.25	549.62	1,732
2025-06-10	519.50	556.50	519.50	547.25	541.70	5,259
2025-06-09	519.55	519.55	519.55	519.55	514.28	0
2025-06-06	523.00	525.50	518.50	519.55	514.28	880
2025-06-05	511.05	511.05	511.05	511.05	505.87	0
2025-06-04	509.60	524.50	505.40	511.05	505.87	1,623
2025-06-03	506.80	508.50	501.50	508.25	503.09	711
2025-06-02	527.75	531.25	503.00	511.50	506.31	2,318
2025-05-30	523.45	523.45	523.45	523.45	518.14	0
2025-05-29	523.45	523.45	523.45	523.45	518.14	0
2025-05-28	524.80	528.00	519.50	523.45	518.14	463
2025-05-27	522.00	528.00	521.00	522.00	516.70	232
2025-05-23	512.00	512.00	500.65	500.65	495.57	31

← NewerPage 6 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.