ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	523.45	523.45	511.50	523.45	518.14	228
2025-05-21	525.90	531.00	523.00	531.00	525.61	163
2025-05-20	525.60	533.00	525.60	528.75	523.39	228
2025-05-19	519.65	522.00	518.00	522.00	516.70	11
2025-05-16	504.90	519.50	504.90	504.90	499.78	198
2025-05-15	502.00	508.50	498.60	500.55	495.47	609
2025-05-14	507.00	520.50	507.00	515.85	510.62	131
2025-05-13	504.90	514.50	499.80	513.95	508.74	653
2025-05-12	492.60	505.25	478.20	500.55	495.47	8,422
2025-05-09	484.20	502.50	484.20	499.65	494.58	10,063
2025-05-08	449.00	449.00	424.20	444.00	439.50	3,813
2025-05-07	463.80	463.80	451.70	451.70	447.12	1,137
2025-05-06	486.25	486.25	479.10	486.25	481.32	50
2025-05-02	472.80	487.80	472.80	482.00	477.11	533
2025-05-01	472.00	478.40	470.60	474.10	469.29	144
2025-04-30	475.50	481.10	469.80	481.10	476.22	2,390
2025-04-29	469.20	475.20	464.80	466.90	462.16	353
2025-04-28	466.70	468.60	466.70	466.70	461.97	83
2025-04-25	471.00	471.00	461.10	461.80	457.12	989
2025-04-24	477.65	482.80	472.80	476.85	472.01	162
2025-04-23	491.00	491.00	478.80	481.55	476.66	2,068
2025-04-22	471.50	477.80	460.20	477.30	472.46	328
2025-04-17	480.00	480.00	480.00	480.00	475.13	0
2025-04-16	483.00	483.00	471.00	480.00	475.13	126
2025-04-15	486.20	494.40	486.20	490.15	485.18	2,586
2025-04-14	476.40	483.40	471.30	471.30	466.52	50
2025-04-11	456.00	464.00	452.40	460.60	455.93	407
2025-04-10	472.40	478.40	446.40	458.30	453.65	2,160
2025-04-09	417.40	430.20	409.60	409.60	405.44	71
2025-04-08	427.70	442.00	427.10	431.10	426.73	242
2025-04-07	383.40	424.60	383.40	424.60	420.29	15,032
2025-04-04	457.00	466.80	425.00	426.50	422.17	221
2025-04-03	480.00	496.00	462.00	471.70	466.91	822
2025-04-02	494.40	495.00	485.20	485.90	480.97	712
2025-04-01	501.10	511.00	501.10	501.10	496.02	119
2025-03-31	499.65	499.65	489.80	499.65	494.58	1,041
2025-03-28	501.10	513.50	498.30	505.45	500.32	1,888
2025-03-27	504.00	504.00	499.40	504.00	498.89	175
2025-03-26	521.55	521.55	507.50	521.55	516.26	392
2025-03-25	524.80	525.00	514.50	518.65	513.39	48,333
2025-03-24	532.00	532.00	522.50	532.00	526.60	15
2025-03-21	540.00	545.50	533.50	536.25	530.81	71
2025-03-20	538.75	542.00	538.50	539.25	533.78	45
2025-03-19	543.00	545.00	539.50	542.50	537.00	165
2025-03-18	547.00	548.00	547.00	547.25	541.70	61
2025-03-17	538.50	544.50	538.50	538.75	533.28	52
2025-03-14	515.40	533.00	515.00	533.00	527.59	669
2025-03-13	506.25	517.50	506.25	506.25	501.11	50,176
2025-03-12	525.25	527.50	508.00	509.25	504.08	66,488
2025-03-11	528.25	533.50	517.50	522.00	516.70	151
2025-03-10	555.50	555.50	531.00	535.25	529.82	438
2025-03-07	553.00	553.00	548.00	550.00	544.42	49
2025-03-06	568.75	570.00	553.50	569.25	563.48	148
2025-03-05	567.50	572.00	567.50	568.25	562.49	150
2025-03-04	568.75	568.75	556.50	568.75	562.98	1,062
2025-03-03	585.25	590.00	573.50	590.00	584.01	159
2025-02-28	574.00	589.50	571.50	571.50	565.70	435
2025-02-27	596.25	598.00	584.50	590.50	584.51	130
2025-02-26	596.25	603.00	591.00	593.00	586.98	855
2025-02-25	596.00	601.50	596.00	598.25	592.18	183

← NewerPage 7 of 22 · 1,267 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.