ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	482.10	488.00	472.80	482.45	477.56	464
2024-11-26	480.55	486.20	478.40	479.20	474.34	386
2024-11-25	477.30	485.80	465.00	481.55	476.66	3,064
2024-11-22	462.90	472.60	458.60	459.30	454.64	409
2024-11-21	450.90	454.00	448.40	449.00	444.44	80
2024-11-20	442.30	456.20	442.30	442.30	437.81	764
2024-11-19	433.00	438.60	421.20	421.20	416.93	461
2024-11-18	448.20	453.80	437.20	437.20	432.76	454
2024-11-15	455.40	455.40	449.20	450.90	446.33	2,423
2024-11-14	468.80	470.60	459.20	466.10	461.37	2,697
2024-11-13	471.30	476.80	467.20	468.40	463.65	1,696
2024-11-12	496.40	496.40	474.10	474.10	469.29	1,026
2024-11-11	487.80	528.50	487.00	518.75	513.49	2,903
2024-11-08	444.80	483.80	444.80	480.10	475.23	1,249
2024-11-07	374.10	381.72	373.60	373.60	369.81	238
2024-11-06	392.40	398.00	378.70	378.70	374.86	776
2024-11-05	398.30	398.30	387.00	398.30	394.26	153
2024-11-04	405.80	405.80	398.80	405.80	401.68	173
2024-11-01	397.40	410.00	397.40	397.40	393.37	2,028
2024-10-31	405.60	408.20	396.80	405.60	401.49	395
2024-10-30	408.60	418.60	403.80	408.60	404.45	504
2024-10-29	409.00	409.40	407.80	409.00	404.85	3,475
2024-10-28	409.40	416.40	405.60	409.60	405.44	325
2024-10-25	415.10	415.10	407.00	415.10	410.89	156
2024-10-24	429.80	429.80	415.40	429.80	425.44	654
2024-10-23	424.40	429.20	423.40	424.40	420.09	127
2024-10-22	421.00	426.10	415.60	426.10	421.78	468
2024-10-21	439.50	441.60	419.40	425.20	420.89	565
2024-10-18	438.50	452.00	435.60	452.00	447.41	1,142
2024-10-17	409.20	441.40	409.20	437.60	433.16	1,232
2024-10-16	365.60	389.00	340.60	381.80	377.93	2,842
2024-10-15	365.60	369.77	364.60	365.60	361.89	399
2024-10-14	361.40	364.40	361.40	362.10	358.43	3,424
2024-10-11	357.80	360.20	354.48	357.80	354.17	130
2024-10-10	366.90	369.00	361.60	369.00	361.30	103
2024-10-09	370.90	373.40	367.80	372.00	364.23	481
2024-10-08	376.80	377.60	371.20	377.60	369.72	394
2024-10-07	383.70	383.70	379.00	383.70	375.69	4,547
2024-10-04	397.40	399.00	385.60	398.30	389.99	164
2024-10-03	395.10	397.20	393.20	395.10	386.85	259
2024-10-02	398.70	398.70	394.60	398.70	390.38	169
2024-10-01	404.00	404.00	398.20	404.00	395.57	390
2024-09-30	410.10	419.00	407.80	417.00	408.30	1,974
2024-09-27	412.20	417.40	412.20	413.60	404.97	618
2024-09-26	408.60	416.20	408.60	408.80	400.27	1,327
2024-09-25	408.40	413.00	408.40	410.90	402.32	563
2024-09-24	420.40	422.90	410.40	422.90	414.07	984
2024-09-23	432.20	434.40	421.60	429.40	420.44	1,338
2024-09-20	430.60	435.60	430.60	431.30	422.30	519
2024-09-19	434.50	435.70	427.60	435.70	426.60	279
2024-09-18	426.35	426.35	421.60	424.20	415.34	122
2024-09-17	421.60	435.20	421.60	425.60	416.72	592
2024-09-16	444.80	444.80	413.80	413.80	405.16	954
2024-09-13	425.40	457.60	412.20	443.30	434.05	2,220
2024-09-12	434.70	435.20	419.60	431.50	422.49	1,384
2024-09-11	423.20	432.00	423.20	423.30	414.46	120
2024-09-10	414.90	422.80	407.00	420.40	411.62	1,413
2024-09-09	400.60	416.20	399.00	409.20	400.66	1,360
2024-09-06	393.60	402.50	393.60	402.50	394.10	951
2024-09-05	364.80	382.00	361.80	373.40	365.61	693

← NewerPage 9 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.