ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 597.75 | 598.50 | 587.00 | 596.75 | 590.70 | 691 |
| 2025-02-21 | 606.75 | 613.00 | 594.75 | 613.00 | 606.78 | 576 |
| 2025-02-20 | 611.50 | 613.50 | 594.00 | 605.25 | 599.11 | 321 |
| 2025-02-19 | 592.00 | 613.50 | 592.00 | 607.75 | 601.58 | 1,669 |
| 2025-02-18 | 586.25 | 591.00 | 583.00 | 583.00 | 577.09 | 565 |
| 2025-02-17 | 575.75 | 589.00 | 568.50 | 575.25 | 569.41 | 360 |
| 2025-02-14 | 578.25 | 578.50 | 570.00 | 575.25 | 569.41 | 584 |
| 2025-02-13 | 574.00 | 580.00 | 566.50 | 571.00 | 565.21 | 552 |
| 2025-02-12 | 567.75 | 575.50 | 567.50 | 570.00 | 564.22 | 321 |
| 2025-02-11 | 565.50 | 589.50 | 565.50 | 582.00 | 576.10 | 468 |
| 2025-02-10 | 564.00 | 573.00 | 563.00 | 566.25 | 560.51 | 289 |
| 2025-02-07 | 571.00 | 577.50 | 557.00 | 565.25 | 559.52 | 1,989 |
| 2025-02-06 | 550.50 | 579.25 | 534.50 | 573.00 | 567.19 | 2,129 |
| 2025-02-05 | 543.00 | 545.75 | 523.50 | 545.75 | 540.21 | 173 |
| 2025-02-04 | 533.00 | 542.00 | 533.00 | 536.25 | 530.81 | 372 |
| 2025-02-03 | 536.25 | 538.50 | 529.00 | 533.50 | 528.09 | 240 |
| 2025-01-31 | 557.75 | 562.00 | 548.75 | 548.75 | 543.18 | 409 |
| 2025-01-30 | 516.00 | 558.00 | 516.00 | 555.25 | 549.62 | 3,610 |
| 2025-01-29 | 496.40 | 502.50 | 496.40 | 498.10 | 493.05 | 174 |
| 2025-01-28 | 489.25 | 496.80 | 486.20 | 496.20 | 491.17 | 401 |
| 2025-01-27 | 491.05 | 493.60 | 482.00 | 491.95 | 486.96 | 170 |
| 2025-01-24 | 504.00 | 504.00 | 496.80 | 503.00 | 497.90 | 519 |
| 2025-01-23 | 509.60 | 514.50 | 506.00 | 510.05 | 504.88 | 350 |
| 2025-01-22 | 517.30 | 525.00 | 516.50 | 518.65 | 513.39 | 624 |
| 2025-01-21 | 503.90 | 518.00 | 498.80 | 505.25 | 500.12 | 756 |
| 2025-01-20 | 518.50 | 518.50 | 507.50 | 517.20 | 511.95 | 429 |
| 2025-01-17 | 528.25 | 539.50 | 506.00 | 530.50 | 525.12 | 382 |
| 2025-01-16 | 529.25 | 533.00 | 524.50 | 531.00 | 525.61 | 720 |
| 2025-01-15 | 515.75 | 529.00 | 514.50 | 514.50 | 509.28 | 569 |
| 2025-01-14 | 518.30 | 526.00 | 510.50 | 517.30 | 512.05 | 228 |
| 2025-01-13 | 545.75 | 555.50 | 505.00 | 518.20 | 512.94 | 335 |
| 2025-01-10 | 506.80 | 561.50 | 504.50 | 554.00 | 548.38 | 4,948 |
| 2025-01-09 | 512.60 | 516.50 | 499.60 | 508.70 | 503.54 | 179 |
| 2025-01-08 | 513.50 | 522.00 | 513.50 | 513.50 | 508.29 | 210 |
| 2025-01-07 | 507.35 | 517.50 | 503.55 | 503.55 | 498.44 | 359 |
| 2025-01-06 | 504.90 | 513.50 | 502.00 | 502.90 | 497.80 | 274 |
| 2025-01-03 | 496.30 | 503.00 | 488.80 | 496.40 | 491.36 | 197 |
| 2025-01-02 | 492.50 | 496.00 | 487.35 | 487.35 | 482.41 | 62 |
| 2024-12-31 | 490.05 | 490.05 | 490.05 | 490.05 | 485.08 | 0 |
| 2024-12-30 | 504.35 | 508.00 | 481.20 | 490.05 | 485.08 | 634 |
| 2024-12-27 | 496.60 | 505.50 | 496.60 | 499.10 | 494.04 | 610 |
| 2024-12-24 | 493.05 | 493.05 | 493.05 | 493.05 | 488.05 | 0 |
| 2024-12-23 | 487.40 | 494.44 | 487.40 | 493.05 | 488.05 | 221 |
| 2024-12-20 | 492.60 | 497.00 | 473.20 | 477.65 | 472.80 | 835 |
| 2024-12-19 | 481.60 | 492.60 | 481.60 | 487.80 | 482.85 | 110 |
| 2024-12-18 | 483.79 | 490.20 | 483.79 | 487.25 | 482.31 | 118 |
| 2024-12-17 | 498.20 | 503.50 | 477.20 | 483.90 | 478.99 | 495 |
| 2024-12-16 | 476.80 | 497.60 | 476.80 | 494.30 | 489.29 | 348 |
| 2024-12-13 | 487.80 | 487.80 | 480.40 | 487.80 | 482.85 | 218 |
| 2024-12-12 | 504.80 | 507.15 | 494.60 | 507.15 | 502.01 | 1,967 |
| 2024-12-11 | 505.45 | 506.50 | 498.00 | 500.65 | 495.57 | 206 |
| 2024-12-10 | 486.00 | 502.50 | 486.00 | 501.10 | 496.02 | 513 |
| 2024-12-09 | 487.70 | 487.70 | 479.40 | 487.70 | 482.75 | 1,125 |
| 2024-12-06 | 485.80 | 485.80 | 467.40 | 482.45 | 477.56 | 1,070 |
| 2024-12-05 | 476.40 | 490.40 | 475.20 | 483.45 | 478.55 | 875 |
| 2024-12-04 | 486.35 | 488.80 | 474.00 | 488.25 | 483.30 | 660 |
| 2024-12-03 | 484.00 | 505.00 | 475.80 | 498.75 | 493.69 | 4,374 |
| 2024-12-02 | 478.80 | 489.80 | 478.80 | 479.10 | 474.24 | 397 |
| 2024-11-29 | 478.30 | 481.45 | 466.20 | 481.45 | 476.57 | 166 |
| 2024-11-28 | 486.60 | 486.60 | 479.80 | 485.90 | 480.97 | 534 |
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.