Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.974	0.978	0.952	0.962	0.962	168,857
2024-08-19	0.946	0.974	0.934	0.974	0.974	69,703
2024-08-16	0.982	0.982	0.944	0.956	0.956	54,200
2024-08-15	0.936	0.970	0.930	0.966	0.966	265,304
2024-08-14	0.958	0.990	0.938	0.970	0.970	561,408
2024-08-13	0.950	0.964	0.932	0.964	0.964	78,157
2024-08-12	0.938	0.954	0.934	0.954	0.954	14,093
2024-08-09	0.966	0.966	0.930	0.938	0.938	140,737
2024-08-08	0.944	0.976	0.942	0.966	0.966	303,954
2024-08-07	0.900	0.942	0.892	0.934	0.934	735,118
2024-08-06	0.896	0.928	0.896	0.900	0.900	145,746
2024-08-05	0.876	0.892	0.860	0.892	0.892	120,103
2024-08-02	0.912	0.912	0.890	0.908	0.908	86,849
2024-08-01	0.880	0.944	0.880	0.926	0.926	465,869
2024-07-31	0.900	0.920	0.894	0.900	0.900	177,810
2024-07-30	0.880	0.918	0.880	0.908	0.908	46,034
2024-07-29	0.920	0.920	0.878	0.916	0.916	86,101
2024-07-26	0.900	0.914	0.900	0.900	0.900	15,150
2024-07-25	0.914	0.914	0.880	0.908	0.908	47,341
2024-07-24	0.904	0.924	0.890	0.908	0.908	21,416
2024-07-23	0.926	0.934	0.904	0.904	0.904	9,562
2024-07-22	0.914	0.930	0.912	0.928	0.928	130,940
2024-07-19	0.902	0.908	0.900	0.908	0.908	9,407
2024-07-18	0.918	0.918	0.902	0.916	0.916	90,235
2024-07-17	0.902	0.922	0.902	0.922	0.922	55,799
2024-07-16	0.916	0.916	0.894	0.914	0.914	597
2024-07-15	0.924	0.924	0.894	0.916	0.916	31,366
2024-07-12	0.920	0.924	0.906	0.924	0.924	44,194
2024-07-11	0.924	0.924	0.890	0.920	0.920	53,224
2024-07-10	0.900	0.936	0.900	0.930	0.930	81,520
2024-07-09	0.928	0.928	0.900	0.928	0.928	22,715
2024-07-08	0.920	0.930	0.900	0.928	0.928	82,459
2024-07-05	0.934	0.934	0.896	0.920	0.920	2,732
2024-07-04	0.874	0.934	0.874	0.934	0.934	92,771
2024-07-03	0.896	0.910	0.870	0.908	0.908	96,046
2024-07-02	0.876	0.898	0.874	0.898	0.898	81,491
2024-07-01	0.890	0.902	0.864	0.888	0.888	131,793
2024-06-28	0.872	0.908	0.868	0.908	0.908	76,869
2024-06-27	0.900	0.910	0.900	0.900	0.900	20,000
2024-06-26	0.870	0.898	0.870	0.898	0.898	48,466
2024-06-25	0.872	0.898	0.872	0.898	0.898	28,820
2024-06-24	0.916	0.916	0.870	0.900	0.900	58,210
2024-06-21	0.932	0.932	0.916	0.916	0.916	1,614
2024-06-20	0.890	0.900	0.866	0.898	0.898	86,321
2024-06-19	0.892	0.912	0.890	0.896	0.896	26,790
2024-06-18	0.882	0.914	0.882	0.892	0.892	48,412
2024-06-17	0.900	0.906	0.888	0.906	0.906	74,580
2024-06-14	0.904	0.930	0.864	0.894	0.894	150,594
2024-06-13	0.932	0.932	0.882	0.926	0.926	203,138
2024-06-12	0.914	0.940	0.914	0.936	0.936	3,853
2024-06-11	0.918	0.930	0.910	0.930	0.930	129,515
2024-06-10	0.908	0.918	0.908	0.918	0.918	62,279
2024-06-07	0.932	0.942	0.912	0.942	0.942	138,654
2024-06-06	0.932	0.936	0.904	0.934	0.934	246,640
2024-06-03	0.934	0.934	0.920	0.932	0.932	21,928
2024-05-31	0.920	0.934	0.920	0.934	0.934	51,183
2024-05-30	0.906	0.932	0.906	0.932	0.932	26,543
2024-05-29	0.908	0.932	0.908	0.930	0.930	38,255
2024-05-28	0.920	0.930	0.910	0.922	0.922	143,496
2024-05-27	0.912	0.932	0.912	0.932	0.932	218,372

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.