ChemoMetec A/S CHEMM
OMXCOP · Denmark · Health Technology
DKK 522.00-1.00 (-0.19%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 521.00 | -0.38% | DKK 524.50 | DKK 525.50 | DKK 513.50 | 10.97K |
| 2026-09-30 | DKK 523.00 | +0.67% | DKK 521.50 | DKK 526.50 | DKK 518.00 | 43.24K |
| 2026-09-29 | DKK 519.50 | -0.57% | DKK 523.50 | DKK 525.50 | DKK 511.00 | 65.73K |
| 2026-09-28 | DKK 522.50 | +1.46% | DKK 518.00 | DKK 525.00 | DKK 517.00 | 43.63K |
| 2026-09-25 | DKK 515.00 | -1.90% | DKK 525.50 | DKK 529.00 | DKK 511.50 | 35.84K |
| 2026-09-24 | DKK 525.00 | +1.65% | DKK 514.00 | DKK 525.00 | DKK 511.00 | 26.68K |
| 2026-09-23 | DKK 516.50 | +0.29% | DKK 515.00 | DKK 525.00 | DKK 515.00 | 28.37K |
| 2026-09-22 | DKK 515.00 | -1.90% | DKK 525.50 | DKK 525.50 | DKK 513.00 | 45.02K |
| 2026-09-21 | DKK 525.00 | +2.94% | DKK 510.50 | DKK 533.00 | DKK 510.50 | 106.04K |
| 2026-09-18 | DKK 510.00 | -2.21% | DKK 522.00 | DKK 526.50 | DKK 504.00 | 79.25K |
| 2026-09-17 | DKK 521.50 | +3.99% | DKK 505.50 | DKK 521.50 | DKK 500.50 | 58.92K |
| 2026-09-16 | DKK 501.50 | +1.85% | DKK 493.80 | DKK 511.00 | DKK 493.40 | 72.40K |
| 2026-09-15 | DKK 492.40 | +1.95% | DKK 483.00 | DKK 492.40 | DKK 473.00 | 94.75K |
| 2026-09-14 | DKK 483.00 | -1.99% | DKK 492.80 | DKK 498.80 | DKK 476.00 | 86.88K |
| 2026-09-11 | DKK 492.80 | -5.68% | DKK 487.80 | DKK 515.00 | DKK 464.40 | 325.52K |
| 2026-09-10 | DKK 522.50 | +1.46% | DKK 517.00 | DKK 525.00 | DKK 513.00 | 66.67K |
| 2026-09-09 | DKK 515.00 | -0.68% | DKK 522.00 | DKK 528.00 | DKK 507.00 | 123.99K |
| 2026-09-08 | DKK 518.50 | +1.07% | DKK 513.00 | DKK 535.50 | DKK 511.00 | 132.51K |
| 2026-09-07 | DKK 513.00 | +0.59% | DKK 510.00 | DKK 519.50 | DKK 509.00 | 39.51K |
| 2026-09-04 | DKK 510.00 | -1.26% | DKK 523.00 | DKK 526.00 | DKK 509.00 | 41.61K |
| 2026-09-03 | DKK 516.50 | +7.20% | DKK 505.00 | DKK 532.00 | DKK 505.00 | 137.24K |
| 2026-09-02 | DKK 481.80 | +1.43% | DKK 472.00 | DKK 482.80 | DKK 465.20 | 96.90K |
| 2026-09-01 | DKK 475.00 | -4.35% | DKK 495.60 | DKK 495.60 | DKK 470.20 | 70.08K |
| 2026-08-31 | DKK 496.60 | -1.47% | DKK 501.00 | DKK 507.50 | DKK 495.00 | 45.60K |
| 2026-08-28 | DKK 504.00 | +0.50% | DKK 500.50 | DKK 508.50 | DKK 500.50 | 44.34K |
| 2026-08-27 | DKK 501.50 | +1.93% | DKK 490.40 | DKK 503.50 | DKK 490.00 | 24.91K |
| 2026-08-26 | DKK 492.00 | -0.97% | DKK 496.80 | DKK 500.00 | DKK 490.00 | 24.26K |
| 2026-08-25 | DKK 496.80 | +2.01% | DKK 489.00 | DKK 501.00 | DKK 489.00 | 99.05K |
| 2026-08-24 | DKK 487.00 | -0.08% | DKK 478.00 | DKK 490.80 | DKK 469.60 | 63.08K |
| 2026-08-21 | DKK 487.40 | +2.57% | DKK 478.00 | DKK 494.80 | DKK 476.20 | 51.37K |
| 2026-08-20 | DKK 475.20 | -1.61% | DKK 482.20 | DKK 492.00 | DKK 414.20 | 82.85K |
| 2026-08-19 | DKK 483.00 | +2.07% | DKK 469.80 | DKK 486.20 | DKK 466.00 | 46.77K |
| 2026-08-18 | DKK 473.20 | +1.63% | DKK 466.40 | DKK 478.80 | DKK 463.60 | 92.84K |
| 2026-08-17 | DKK 465.60 | +0.52% | DKK 465.20 | DKK 469.60 | DKK 462.00 | 22.16K |
| 2026-08-14 | DKK 463.20 | -2.93% | DKK 475.00 | DKK 484.00 | DKK 463.20 | 145.26K |
| 2026-08-13 | DKK 477.20 | +2.36% | DKK 467.60 | DKK 479.40 | DKK 467.60 | 39.08K |
| 2026-08-12 | DKK 466.20 | -1.85% | DKK 475.00 | DKK 479.80 | DKK 465.00 | 42.39K |
| 2026-08-11 | DKK 475.00 | +1.84% | DKK 465.00 | DKK 482.00 | DKK 462.00 | 146.11K |
| 2026-08-10 | DKK 466.40 | +8.47% | DKK 431.00 | DKK 485.20 | DKK 419.80 | 236.11K |
| 2026-08-07 | DKK 430.00 | +3.61% | DKK 423.00 | DKK 434.00 | DKK 423.00 | 59.96K |
| 2026-08-06 | DKK 415.00 | +0.19% | DKK 414.00 | DKK 420.20 | DKK 413.00 | 23.72K |
| 2026-08-05 | DKK 414.20 | -0.72% | DKK 418.40 | DKK 422.00 | DKK 407.20 | 36.67K |
| 2026-08-04 | DKK 417.20 | +0.10% | DKK 416.00 | DKK 427.60 | DKK 414.00 | 30.48K |
| 2026-08-03 | DKK 416.80 | -3.65% | DKK 426.80 | DKK 432.40 | DKK 406.60 | 48.23K |
| 2026-07-31 | DKK 432.60 | -0.32% | DKK 434.00 | DKK 445.40 | DKK 430.60 | 43.26K |
| 2026-07-30 | DKK 434.00 | +0.98% | DKK 430.00 | DKK 438.00 | DKK 423.00 | 35.31K |
| 2026-07-29 | DKK 429.80 | +4.02% | DKK 412.60 | DKK 430.00 | DKK 410.80 | 66.34K |
| 2026-07-28 | DKK 413.20 | +0.29% | DKK 412.00 | DKK 416.60 | DKK 399.60 | 81.27K |
| 2026-07-27 | DKK 412.00 | +1.13% | DKK 413.00 | DKK 417.00 | DKK 412.00 | 16.06K |
| 2026-07-24 | DKK 407.40 | +0.59% | DKK 406.00 | DKK 414.20 | DKK 406.00 | 18.11K |
| 2026-07-23 | DKK 405.00 | 0.00% | DKK 400.40 | DKK 413.40 | DKK 397.40 | 60.83K |
| 2026-07-22 | DKK 405.00 | -0.49% | DKK 408.40 | DKK 410.60 | DKK 403.00 | 51.53K |
| 2026-07-21 | DKK 407.00 | -2.21% | DKK 416.20 | DKK 421.80 | DKK 402.20 | 46.66K |
| 2026-07-20 | DKK 416.20 | +0.05% | DKK 416.00 | DKK 423.40 | DKK 414.00 | 18.33K |
| 2026-07-17 | DKK 416.00 | -1.79% | DKK 423.60 | DKK 428.20 | DKK 414.40 | 19.39K |
| 2026-07-16 | DKK 423.60 | +1.49% | DKK 418.40 | DKK 426.00 | DKK 410.20 | 34.95K |
| 2026-07-15 | DKK 417.40 | +1.66% | DKK 413.60 | DKK 423.00 | DKK 409.60 | 44.79K |
| 2026-07-14 | DKK 410.60 | +0.34% | DKK 405.80 | DKK 411.40 | DKK 403.40 | 51.47K |
| 2026-07-13 | DKK 409.20 | -0.15% | DKK 407.80 | DKK 409.40 | DKK 403.20 | 25.04K |
| 2026-07-10 | DKK 409.80 | +0.05% | DKK 415.00 | DKK 419.60 | DKK 406.20 | 31.51K |
| 2026-07-09 | DKK 409.60 | +2.91% | DKK 403.20 | DKK 412.20 | DKK 399.80 | 37.77K |
| 2026-07-08 | DKK 398.00 | -1.73% | DKK 404.40 | DKK 404.40 | DKK 393.80 | 37.89K |
| 2026-07-07 | DKK 405.00 | -1.12% | DKK 409.80 | DKK 414.60 | DKK 400.80 | 66.99K |
| 2026-07-06 | DKK 409.60 | +0.54% | DKK 408.80 | DKK 412.20 | DKK 403.80 | 29.00K |
| 2026-07-03 | DKK 407.40 | +0.15% | DKK 406.60 | DKK 410.00 | DKK 400.00 | 36.86K |
| 2026-07-02 | DKK 406.80 | +0.25% | DKK 407.00 | DKK 413.40 | DKK 401.80 | 55.02K |
| 2026-07-01 | DKK 405.80 | +12.04% | DKK 365.20 | DKK 406.60 | DKK 364.80 | 161.27K |
| 2026-06-30 | DKK 362.20 | -0.82% | DKK 367.80 | DKK 369.80 | DKK 357.80 | 59.77K |
| 2026-06-29 | DKK 365.20 | -1.46% | DKK 370.40 | DKK 372.80 | DKK 365.00 | 49.11K |
| 2026-06-26 | DKK 370.60 | +0.38% | DKK 365.00 | DKK 374.00 | DKK 362.40 | 46.85K |
| 2026-06-25 | DKK 369.20 | +0.76% | DKK 366.40 | DKK 374.20 | DKK 361.00 | 49.49K |
| 2026-06-24 | DKK 366.40 | -1.24% | DKK 370.20 | DKK 371.80 | DKK 363.20 | 39.24K |
| 2026-06-23 | DKK 371.00 | +0.27% | DKK 367.60 | DKK 378.20 | DKK 367.60 | 29.33K |
| 2026-06-22 | DKK 370.00 | -2.12% | DKK 375.80 | DKK 382.40 | DKK 368.00 | 41.28K |
| 2026-06-19 | DKK 378.00 | -0.05% | DKK 379.40 | DKK 383.40 | DKK 374.20 | 30.29K |
| 2026-06-18 | DKK 378.20 | +0.53% | DKK 376.20 | DKK 387.40 | DKK 375.80 | 60.72K |
| 2026-06-17 | DKK 376.20 | +2.01% | DKK 368.80 | DKK 387.20 | DKK 368.80 | 59.73K |
| 2026-06-16 | DKK 368.80 | -2.38% | DKK 376.60 | DKK 381.80 | DKK 365.00 | 88.68K |
| 2026-06-15 | DKK 377.80 | +0.85% | DKK 379.40 | DKK 385.40 | DKK 376.40 | 51.87K |
| 2026-06-12 | DKK 374.60 | -0.53% | DKK 377.00 | DKK 381.40 | DKK 372.60 | 41.24K |
| 2026-06-11 | DKK 376.60 | -1.41% | DKK 376.40 | DKK 387.20 | DKK 376.20 | 42.55K |
| 2026-06-10 | DKK 382.00 | -0.42% | DKK 381.20 | DKK 388.00 | DKK 368.60 | 60.24K |
| 2026-06-09 | DKK 383.60 | +1.97% | DKK 376.20 | DKK 390.40 | DKK 376.20 | 166.83K |
| 2026-06-08 | DKK 376.20 | -0.37% | DKK 370.00 | DKK 376.80 | DKK 356.00 | 78.65K |
| 2026-06-04 | DKK 377.60 | +6.37% | DKK 356.60 | DKK 379.00 | DKK 356.60 | 65.42K |
| 2026-06-03 | DKK 355.00 | -3.01% | DKK 366.60 | DKK 366.80 | DKK 354.60 | 35.19K |
| 2026-06-02 | DKK 366.00 | +2.41% | DKK 358.00 | DKK 370.60 | DKK 357.60 | 49.73K |
| 2026-06-01 | DKK 357.40 | -4.69% | DKK 373.80 | DKK 373.80 | DKK 355.00 | 60.67K |
| 2026-05-29 | DKK 375.00 | +5.28% | DKK 359.20 | DKK 375.60 | DKK 358.60 | 233.30K |
| 2026-05-28 | DKK 356.20 | +1.31% | DKK 350.40 | DKK 358.60 | DKK 342.80 | 47.21K |