Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.860	0.860	0.832	0.850	0.850	27,887
2023-11-24	0.832	0.870	0.832	0.860	0.860	68,018
2023-11-23	0.868	0.868	0.820	0.856	0.856	32,220
2023-11-22	0.830	0.862	0.830	0.854	0.854	15,125
2023-11-21	0.870	0.870	0.832	0.870	0.870	206,453
2023-11-20	0.880	0.880	0.768	0.874	0.874	185,159
2023-11-17	0.896	0.896	0.850	0.880	0.880	5,010
2023-11-16	0.886	0.886	0.834	0.878	0.878	55,108
2023-11-15	0.860	0.894	0.860	0.886	0.886	115,040
2023-11-14	0.860	0.878	0.860	0.860	0.860	59,449
2023-11-13	0.874	0.874	0.830	0.858	0.858	194,259
2023-11-10	0.868	0.874	0.856	0.870	0.870	81,506
2023-11-09	0.898	0.898	0.874	0.898	0.898	11,684
2023-11-08	0.870	0.900	0.870	0.898	0.898	147,940
2023-11-07	0.874	0.898	0.858	0.870	0.870	381,564
2023-11-06	0.902	0.902	0.870	0.898	0.898	112,567
2023-11-03	0.888	0.908	0.878	0.902	0.902	163,938
2023-11-02	0.908	0.908	0.886	0.906	0.906	54,318
2023-11-01	0.886	0.920	0.886	0.910	0.910	370,188
2023-10-31	0.884	0.884	0.864	0.884	0.884	25,009
2023-10-30	0.886	0.886	0.852	0.886	0.886	12,697
2023-10-27	0.880	0.898	0.830	0.884	0.884	149,507
2023-10-26	0.830	0.880	0.830	0.878	0.878	45,947
2023-10-25	0.882	0.882	0.840	0.868	0.868	22,760
2023-10-24	0.880	0.880	0.844	0.844	0.844	9,790
2023-10-23	0.876	0.884	0.854	0.880	0.880	192,144
2023-10-20	0.904	0.904	0.856	0.904	0.904	154,558
2023-10-19	0.892	0.906	0.874	0.906	0.906	75,068
2023-10-18	0.872	0.910	0.872	0.892	0.892	162,697
2023-10-17	0.904	0.920	0.868	0.912	0.912	102,996
2023-10-16	0.900	0.918	0.862	0.904	0.904	52,272
2023-10-13	0.920	0.920	0.850	0.910	0.910	102,059
2023-10-12	0.918	0.918	0.902	0.912	0.912	16,881
2023-10-11	0.922	0.922	0.902	0.914	0.914	11,562
2023-10-10	0.938	0.948	0.886	0.922	0.922	115,059
2023-10-09	0.936	0.938	0.898	0.938	0.938	129,485
2023-10-06	0.936	0.936	0.880	0.918	0.918	476,990
2023-10-05	0.928	0.936	0.888	0.936	0.936	100,168
2023-10-04	0.908	0.958	0.880	0.928	0.928	97,868
2023-10-03	0.978	0.978	0.912	0.940	0.940	736,432
2023-10-02	0.910	0.984	0.898	0.950	0.950	268,966
2023-09-29	0.872	0.936	0.872	0.898	0.898	992,061
2023-09-28	0.846	0.874	0.836	0.864	0.864	149,204
2023-09-27	0.834	0.846	0.834	0.846	0.846	24,163
2023-09-26	0.844	0.856	0.830	0.846	0.846	100,294
2023-09-25	0.822	0.846	0.822	0.844	0.844	517,208
2023-09-22	0.804	0.820	0.804	0.820	0.820	206,905
2023-09-21	0.792	0.810	0.792	0.810	0.810	19,820
2023-09-20	0.810	0.818	0.806	0.818	0.818	8,118
2023-09-19	0.826	0.830	0.808	0.808	0.808	26,859
2023-09-18	0.814	0.828	0.800	0.800	0.800	7,963
2023-09-15	0.816	0.816	0.802	0.812	0.812	43,274
2023-09-14	0.806	0.820	0.798	0.816	0.816	120,070
2023-09-13	0.812	0.812	0.790	0.806	0.806	18,784
2023-09-12	0.824	0.834	0.800	0.802	0.802	229,469
2023-09-11	0.820	0.830	0.804	0.830	0.830	88,593
2023-09-08	0.810	0.840	0.810	0.820	0.820	144,975
2023-09-07	0.840	0.840	0.800	0.828	0.828	139,660
2023-09-06	0.846	0.848	0.804	0.848	0.848	443,163
2023-09-05	0.800	0.848	0.788	0.848	0.848	189,668

← NewerPage 13 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.