Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.930	0.930	0.912	0.920	0.920	108,824
2024-05-23	0.934	0.934	0.912	0.930	0.930	161,453
2024-05-22	0.926	0.928	0.914	0.928	0.928	147,184
2024-05-21	0.920	0.934	0.914	0.934	0.934	98,453
2024-05-17	0.912	0.942	0.892	0.934	0.934	295,671
2024-05-16	0.890	0.912	0.884	0.908	0.908	47,944
2024-05-15	0.908	0.920	0.892	0.892	0.892	85,532
2024-05-14	0.866	0.910	0.866	0.910	0.910	72,928
2024-05-13	0.862	0.900	0.862	0.890	0.890	214,447
2024-05-08	0.890	0.900	0.860	0.896	0.896	203,611
2024-05-07	0.866	0.898	0.860	0.898	0.898	99,107
2024-05-06	0.870	0.894	0.864	0.892	0.892	104,297
2024-05-03	0.880	0.900	0.880	0.900	0.900	50,100
2024-05-02	0.880	0.900	0.880	0.900	0.900	11,889
2024-05-01	0.886	0.910	0.870	0.872	0.872	111,277
2024-04-30	0.860	0.912	0.860	0.892	0.892	119,525
2024-04-29	0.860	0.890	0.856	0.876	0.876	94,365
2024-04-26	0.850	0.870	0.840	0.854	0.854	58,148
2024-04-25	0.882	0.882	0.842	0.870	0.870	382,834
2024-04-24	0.874	0.878	0.862	0.870	0.870	115,324
2024-04-23	0.884	0.884	0.874	0.880	0.880	12,799
2024-04-22	0.862	0.880	0.862	0.874	0.874	22,795
2024-04-19	0.872	0.898	0.868	0.872	0.872	292,064
2024-04-18	0.874	0.904	0.870	0.904	0.904	209,171
2024-04-17	0.916	0.916	0.874	0.874	0.874	36,812
2024-04-16	0.902	0.918	0.850	0.914	0.914	535,753
2024-04-15	0.918	0.918	0.892	0.904	0.904	290,292
2024-04-12	0.890	0.930	0.878	0.930	0.930	301,793
2024-04-11	0.884	0.904	0.874	0.904	0.904	56,049
2024-04-10	0.884	0.912	0.872	0.912	0.912	751
2024-04-09	0.874	0.912	0.866	0.912	0.912	96,849
2024-04-08	0.862	0.912	0.854	0.912	0.912	163,658
2024-04-05	0.900	0.914	0.900	0.914	0.914	1,005
2024-04-04	0.868	0.920	0.826	0.916	0.916	491,503
2024-04-03	0.906	0.926	0.848	0.870	0.870	699,656
2024-04-02	0.926	0.926	0.900	0.908	0.908	32,963
2024-03-27	0.920	0.950	0.920	0.926	0.926	365,231
2024-03-26	0.928	0.936	0.910	0.920	0.920	119,635
2024-03-25	0.914	0.938	0.914	0.930	0.930	38,013
2024-03-22	0.908	0.928	0.908	0.928	0.928	20,105
2024-03-21	0.960	0.960	0.912	0.932	0.932	50,065
2024-03-20	0.912	0.934	0.912	0.932	0.932	35,082
2024-03-19	0.938	0.938	0.908	0.914	0.914	27,978
2024-03-18	0.926	0.940	0.912	0.940	0.940	19,246
2024-03-15	0.934	0.952	0.934	0.950	0.950	156,447
2024-03-14	0.928	0.962	0.908	0.962	0.962	128,982
2024-03-13	0.920	0.930	0.906	0.928	0.928	27,692
2024-03-12	0.908	0.944	0.908	0.920	0.920	39,944
2024-03-11	0.930	0.930	0.900	0.920	0.920	85,430
2024-03-08	0.938	0.938	0.924	0.938	0.938	10,105
2024-03-07	0.922	0.944	0.916	0.942	0.942	170,076
2024-03-06	0.914	0.940	0.912	0.940	0.940	314,427
2024-03-05	0.964	0.964	0.912	0.912	0.912	83,411
2024-03-04	0.950	0.972	0.932	0.956	0.956	334,721
2024-03-01	0.956	0.980	0.930	0.950	0.950	134,971
2024-02-29	0.958	0.970	0.952	0.952	0.952	137,732
2024-02-28	0.918	0.968	0.918	0.940	0.940	364,126
2024-02-27	0.920	0.952	0.920	0.920	0.920	332,925
2024-02-26	0.940	0.950	0.902	0.930	0.930	624,099
2024-02-23	0.932	0.932	0.902	0.902	0.902	4,069

← NewerPage 11 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.