Advertisement
FOM Technologies A/S (FOM.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 04:45PM CET
Advertisement
Time Period:
Nov 14, 2023 - Nov 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 9.70 | 10.35 | 9.70 | 10.00 | 10.00 | 31,053 |
| Nov 13, 2024 | 9.62 | 10.25 | 9.60 | 10.00 | 10.00 | 17,401 |
| Nov 12, 2024 | 9.68 | 10.30 | 9.54 | 9.54 | 9.54 | 23,459 |
| Nov 11, 2024 | 10.75 | 10.90 | 10.40 | 10.55 | 10.55 | 7,819 |
| Nov 08, 2024 | 11.15 | 11.15 | 10.65 | 11.00 | 11.00 | 9,404 |
| Nov 07, 2024 | 11.30 | 11.55 | 10.65 | 11.15 | 11.15 | 10,891 |
| Nov 06, 2024 | 12.05 | 12.90 | 11.80 | 11.80 | 11.80 | 20,006 |
| Nov 05, 2024 | 12.40 | 13.00 | 11.75 | 13.00 | 13.00 | 9,335 |
| Nov 04, 2024 | 12.05 | 12.40 | 12.00 | 12.40 | 12.40 | 5,115 |
| Nov 01, 2024 | 12.95 | 12.95 | 12.40 | 12.40 | 12.40 | 4,690 |
| Oct 31, 2024 | 12.30 | 12.95 | 12.25 | 12.25 | 12.25 | 2,289 |
| Oct 30, 2024 | 13.10 | 13.15 | 12.20 | 12.45 | 12.45 | 19,033 |
| Oct 29, 2024 | 14.50 | 14.50 | 13.20 | 13.70 | 13.70 | 4,558 |
| Oct 28, 2024 | 14.00 | 14.55 | 13.95 | 14.55 | 14.55 | 4,550 |
| Oct 25, 2024 | 14.30 | 14.65 | 14.30 | 14.65 | 14.65 | 2,017 |
| Oct 24, 2024 | 14.20 | 14.85 | 14.20 | 14.50 | 14.50 | 3,031 |
| Oct 23, 2024 | 14.05 | 14.95 | 13.90 | 14.90 | 14.90 | 4,204 |
| Oct 22, 2024 | 13.05 | 14.50 | 13.05 | 14.00 | 14.00 | 1,494 |
| Oct 21, 2024 | 13.95 | 14.65 | 13.95 | 14.65 | 14.65 | 2,563 |
| Oct 18, 2024 | 14.70 | 14.70 | 13.50 | 14.55 | 14.55 | 5,674 |
| Oct 17, 2024 | 14.40 | 15.00 | 14.40 | 14.55 | 14.55 | 8,559 |
| Oct 16, 2024 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | 436 |
| Oct 15, 2024 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | 5,540 |
| Oct 14, 2024 | 14.50 | 15.05 | 14.50 | 14.55 | 14.55 | 413 |
| Oct 11, 2024 | 14.45 | 14.95 | 14.45 | 14.95 | 14.95 | 4,248 |
| Oct 10, 2024 | 14.60 | 15.05 | 14.60 | 15.00 | 15.00 | 4,177 |
| Oct 09, 2024 | 15.20 | 15.20 | 14.50 | 14.60 | 14.60 | 7,230 |
| Oct 08, 2024 | 15.50 | 15.50 | 14.95 | 15.20 | 15.20 | 21,039 |
| Oct 07, 2024 | 15.20 | 15.80 | 15.15 | 15.50 | 15.50 | 17,374 |
| Oct 04, 2024 | 15.30 | 15.85 | 15.00 | 15.20 | 15.20 | 8,896 |
| Oct 03, 2024 | 16.25 | 16.50 | 15.00 | 15.95 | 15.95 | 12,374 |
| Oct 02, 2024 | 15.50 | 16.45 | 15.50 | 15.50 | 15.50 | 6,036 |
| Oct 01, 2024 | 16.40 | 16.40 | 15.50 | 15.50 | 15.50 | 1,435 |
| Sep 30, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 10 |
| Sep 27, 2024 | 16.15 | 16.15 | 15.30 | 16.10 | 16.10 | 3,271 |
| Sep 26, 2024 | 13.65 | 16.65 | 13.65 | 16.25 | 16.25 | 16,261 |
| Sep 25, 2024 | 15.80 | 16.60 | 12.60 | 12.60 | 12.60 | 15,861 |
| Sep 24, 2024 | 16.00 | 16.00 | 15.00 | 15.50 | 15.50 | 2,962 |
| Sep 23, 2024 | 15.60 | 16.50 | 15.60 | 16.00 | 16.00 | 1,031 |
| Sep 20, 2024 | 15.00 | 16.40 | 14.95 | 16.40 | 16.40 | 2,590 |
| Sep 19, 2024 | 15.40 | 16.35 | 14.10 | 15.55 | 15.55 | 24,725 |
| Sep 18, 2024 | 16.65 | 16.65 | 15.65 | 15.95 | 15.95 | 3,090 |
| Sep 17, 2024 | 16.95 | 16.95 | 15.05 | 16.70 | 16.70 | 11,204 |
| Sep 16, 2024 | 17.00 | 17.00 | 15.15 | 15.15 | 15.15 | 8,104 |
| Sep 13, 2024 | 16.00 | 16.60 | 15.25 | 16.60 | 16.60 | 5,314 |
| Sep 12, 2024 | 15.25 | 15.95 | 15.25 | 15.95 | 15.95 | 549 |
| Sep 11, 2024 | 17.30 | 17.30 | 15.15 | 15.95 | 15.95 | 5,710 |
| Sep 10, 2024 | 16.70 | 16.70 | 15.00 | 15.55 | 15.55 | 1,841 |
| Sep 09, 2024 | 15.40 | 17.35 | 15.40 | 16.60 | 16.60 | 1,150 |
| Sep 06, 2024 | 16.15 | 16.15 | 15.20 | 16.15 | 16.15 | 259 |
| Sep 05, 2024 | 15.95 | 16.25 | 15.30 | 15.80 | 15.80 | 8,741 |
| Sep 04, 2024 | 17.10 | 17.10 | 15.75 | 16.20 | 16.20 | 5,397 |
| Sep 03, 2024 | 14.80 | 16.50 | 14.80 | 16.45 | 16.45 | 13,227 |
| Sep 02, 2024 | 15.95 | 15.95 | 14.30 | 14.80 | 14.80 | 6,617 |
| Aug 30, 2024 | 14.95 | 17.00 | 12.45 | 15.35 | 15.35 | 108,773 |
| Aug 29, 2024 | 15.65 | 16.00 | 15.25 | 15.55 | 15.55 | 16,028 |
| Aug 28, 2024 | 15.95 | 16.25 | 15.95 | 16.25 | 16.25 | 1,065 |
| Aug 27, 2024 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | 1,493 |
| Aug 26, 2024 | 16.05 | 16.95 | 16.05 | 16.50 | 16.50 | 9,885 |
| Aug 23, 2024 | 16.60 | 16.95 | 15.80 | 16.00 | 16.00 | 13,531 |
| Aug 22, 2024 | 16.55 | 18.00 | 16.55 | 16.60 | 16.60 | 29,232 |
| Aug 21, 2024 | 16.40 | 16.65 | 16.35 | 16.40 | 16.40 | 2,460 |
| Aug 20, 2024 | 16.50 | 17.05 | 16.20 | 16.20 | 16.20 | 12,859 |
| Aug 19, 2024 | 16.95 | 17.30 | 16.50 | 16.50 | 16.50 | 14,616 |
| Aug 16, 2024 | 17.95 | 18.00 | 16.10 | 17.00 | 17.00 | 81,321 |
| Aug 15, 2024 | 21.00 | 21.40 | 20.90 | 20.90 | 20.90 | 519 |
| Aug 14, 2024 | 20.80 | 22.20 | 20.80 | 22.20 | 22.20 | 1,496 |
| Aug 13, 2024 | 20.60 | 21.70 | 20.60 | 21.50 | 21.50 | 1,885 |
| Aug 12, 2024 | 20.90 | 21.70 | 20.90 | 21.70 | 21.70 | 310 |
| Aug 09, 2024 | 20.30 | 22.00 | 20.20 | 21.70 | 21.70 | 6,949 |
| Aug 08, 2024 | 20.40 | 21.00 | 20.10 | 21.00 | 21.00 | 1,387 |
| Aug 07, 2024 | 20.50 | 20.80 | 20.20 | 20.30 | 20.30 | 1,407 |
| Aug 06, 2024 | 20.40 | 21.80 | 20.40 | 21.00 | 21.00 | 2,989 |
| Aug 05, 2024 | 20.20 | 20.20 | 19.10 | 19.90 | 19.90 | 10,984 |
| Aug 02, 2024 | 22.30 | 22.30 | 20.40 | 20.80 | 20.80 | 5,799 |
| Aug 01, 2024 | 20.70 | 22.40 | 20.30 | 22.40 | 22.40 | 10,178 |
| Jul 31, 2024 | 20.80 | 21.20 | 20.70 | 20.80 | 20.80 | 3,347 |
| Jul 30, 2024 | 20.60 | 20.80 | 20.60 | 20.70 | 20.70 | 986 |
| Jul 29, 2024 | 20.60 | 21.40 | 20.60 | 20.70 | 20.70 | 3,274 |
| Jul 26, 2024 | 21.00 | 21.30 | 20.50 | 21.30 | 21.30 | 6,580 |
| Jul 25, 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 2,675 |
| Jul 24, 2024 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | 1,818 |
| Jul 23, 2024 | 21.30 | 22.20 | 21.30 | 21.40 | 21.40 | 962 |
| Jul 22, 2024 | 20.90 | 22.00 | 20.90 | 22.00 | 22.00 | 5,132 |
| Jul 19, 2024 | 21.80 | 21.80 | 21.00 | 21.50 | 21.50 | 10,610 |
| Jul 18, 2024 | 22.00 | 22.50 | 21.20 | 22.10 | 22.10 | 3,236 |
| Jul 17, 2024 | 22.00 | 22.30 | 21.90 | 22.30 | 22.30 | 2,374 |
| Jul 16, 2024 | 22.00 | 22.80 | 21.80 | 21.90 | 21.90 | 2,303 |
| Jul 15, 2024 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | 11,277 |
| Jul 12, 2024 | 22.90 | 22.90 | 22.20 | 22.90 | 22.90 | 1,893 |
| Jul 11, 2024 | 22.30 | 23.50 | 22.30 | 23.40 | 23.40 | 3,967 |
| Jul 10, 2024 | 23.00 | 23.40 | 22.20 | 23.40 | 23.40 | 2,239 |
| Jul 09, 2024 | 23.80 | 23.80 | 22.60 | 23.60 | 23.60 | 2,090 |
| Jul 08, 2024 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 2,859 |
| Jul 05, 2024 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 1,314 |
| Jul 04, 2024 | 24.70 | 24.70 | 23.50 | 23.80 | 23.80 | 1,626 |
| Jul 03, 2024 | 23.70 | 24.80 | 23.60 | 23.60 | 23.60 | 3,267 |
| Jul 02, 2024 | 23.90 | 24.50 | 22.60 | 23.90 | 23.90 | 5,133 |
| Jul 01, 2024 | 24.00 | 24.60 | 23.90 | 24.60 | 24.60 | 5,008 |
| Jun 28, 2024 | 23.40 | 24.00 | 22.60 | 24.00 | 24.00 | 8,409 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.