Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.882	0.936	0.856	0.932	0.932	580,143
2024-02-21	0.892	0.904	0.872	0.898	0.898	95,462
2024-02-20	0.860	0.922	0.854	0.892	0.892	58,175
2024-02-19	0.892	0.904	0.852	0.888	0.888	154,049
2024-02-16	0.888	0.888	0.870	0.888	0.888	107,976
2024-02-15	0.912	0.930	0.874	0.902	0.902	27,851
2024-02-14	0.910	0.912	0.888	0.908	0.908	92,435
2024-02-13	0.920	0.920	0.888	0.920	0.920	211,221
2024-02-12	0.920	0.934	0.900	0.920	0.920	159,900
2024-02-09	0.990	0.990	0.916	0.930	0.930	107,999
2024-02-08	0.948	0.974	0.906	0.974	0.974	192,929
2024-02-07	0.936	0.958	0.912	0.938	0.938	31,299
2024-02-06	0.920	0.956	0.920	0.936	0.936	68,037
2024-02-05	0.930	0.956	0.930	0.938	0.938	35,034
2024-02-02	0.926	0.962	0.926	0.948	0.948	25,517
2024-02-01	0.942	0.952	0.920	0.952	0.952	236,638
2024-01-31	0.950	0.950	0.902	0.942	0.942	199,963
2024-01-30	0.940	0.964	0.940	0.950	0.950	110,649
2024-01-29	0.964	0.976	0.936	0.950	0.950	351,592
2024-01-26	0.966	0.988	0.956	0.956	0.956	202,739
2024-01-25	0.982	1.035	0.962	0.980	0.980	79,273
2024-01-24	0.992	1.040	0.966	0.982	0.982	55,267
2024-01-23	1.045	1.045	0.962	0.992	0.992	97,677
2024-01-22	0.938	1.030	0.938	1.030	1.030	226,255
2024-01-19	0.968	0.988	0.956	0.976	0.976	133,403
2024-01-18	1.040	1.040	0.970	0.974	0.974	118,582
2024-01-17	0.994	1.010	0.964	0.976	0.976	48,612
2024-01-16	0.976	1.000	0.940	0.980	0.980	118,560
2024-01-15	0.988	1.000	0.958	0.980	0.980	149,580
2024-01-12	0.988	0.988	0.978	0.988	0.988	29,564
2024-01-11	0.978	1.045	0.954	0.994	0.994	426,033
2024-01-10	0.944	0.998	0.944	0.978	0.978	144,971
2024-01-09	0.946	1.005	0.930	0.982	0.982	315,473
2024-01-08	0.922	0.960	0.922	0.948	0.948	144,759
2024-01-05	0.932	0.960	0.930	0.960	0.960	302,962
2024-01-04	0.938	0.940	0.930	0.940	0.940	64,420
2024-01-03	0.950	0.960	0.910	0.938	0.938	109,785
2024-01-02	0.920	0.950	0.900	0.950	0.950	121,870
2023-12-29	0.950	0.950	0.920	0.950	0.950	63,805
2023-12-28	0.896	0.950	0.872	0.950	0.950	410,778
2023-12-27	0.894	0.924	0.870	0.910	0.910	214,875
2023-12-22	0.900	0.926	0.900	0.908	0.908	26,671
2023-12-21	0.906	0.946	0.906	0.924	0.924	30,491
2023-12-20	0.902	0.950	0.902	0.932	0.932	114,050
2023-12-19	0.874	0.970	0.874	0.950	0.950	530,249
2023-12-18	0.870	0.914	0.842	0.874	0.874	206,857
2023-12-15	0.850	0.918	0.850	0.870	0.870	216,828
2023-12-14	0.852	0.890	0.844	0.850	0.850	409,359
2023-12-13	0.820	0.856	0.820	0.856	0.856	172,418
2023-12-12	0.812	0.844	0.802	0.838	0.838	127,149
2023-12-11	0.818	0.860	0.818	0.848	0.848	116,277
2023-12-08	0.802	0.858	0.802	0.852	0.852	235,407
2023-12-07	0.816	0.834	0.816	0.834	0.834	53,323
2023-12-06	0.830	0.834	0.812	0.832	0.832	61,704
2023-12-05	0.832	0.834	0.832	0.832	0.832	85,000
2023-12-04	0.830	0.844	0.822	0.844	0.844	128,906
2023-12-01	0.820	0.846	0.806	0.846	0.846	196,951
2023-11-30	0.838	0.844	0.830	0.838	0.838	2,039
2023-11-29	0.852	0.856	0.838	0.856	0.856	72,898
2023-11-28	0.880	0.880	0.834	0.856	0.856	11,538

← NewerPage 12 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.