Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.804	0.830	0.798	0.798	0.798	24,210
2023-09-01	0.800	0.840	0.800	0.824	0.824	149,683
2023-08-31	0.810	0.844	0.772	0.798	0.798	676,474
2023-08-30	0.800	0.812	0.780	0.810	0.810	49,934
2023-08-29	0.810	0.810	0.742	0.800	0.800	85,907
2023-08-28	0.762	0.840	0.762	0.810	0.810	146,478
2023-08-25	0.800	0.800	0.762	0.798	0.798	69,760
2023-08-24	0.756	0.846	0.728	0.800	0.800	552,673
2023-08-23	0.756	0.756	0.756	0.756	0.756	37
2023-08-21	0.744	0.744	0.744	0.744	0.744	300
2023-08-18	0.706	0.748	0.700	0.744	0.744	64,439
2023-08-17	0.720	0.748	0.720	0.746	0.746	228,671
2023-08-16	0.740	0.752	0.726	0.750	0.750	32,079
2023-08-15	0.756	0.760	0.740	0.740	0.740	252,418
2023-08-14	0.738	0.764	0.734	0.756	0.756	5,643
2023-08-11	0.724	0.766	0.724	0.766	0.766	323,971
2023-08-10	0.726	0.746	0.724	0.746	0.746	155,393
2023-08-09	0.724	0.726	0.724	0.724	0.724	88,384
2023-08-08	0.720	0.754	0.720	0.724	0.724	291,918
2023-08-07	0.716	0.746	0.716	0.746	0.746	978,559
2023-08-04	0.716	0.736	0.716	0.736	0.736	24,612
2023-08-03	0.696	0.726	0.696	0.722	0.722	137,132
2023-08-02	0.748	0.748	0.696	0.726	0.726	10,622
2023-08-01	0.726	0.742	0.696	0.724	0.724	3,508
2023-07-31	0.698	0.726	0.698	0.726	0.726	5,657
2023-07-28	0.690	0.746	0.690	0.728	0.728	50,300
2023-07-27	0.686	0.750	0.686	0.750	0.750	22,400
2023-07-26	0.690	0.718	0.684	0.714	0.714	34,577
2023-07-25	0.708	0.720	0.682	0.718	0.718	101,359
2023-07-24	0.720	0.720	0.662	0.712	0.712	206,551
2023-07-21	0.716	0.716	0.696	0.708	0.708	27,131
2023-07-20	0.686	0.710	0.686	0.708	0.708	18,202
2023-07-19	0.688	0.716	0.688	0.712	0.712	1,206
2023-07-18	0.700	0.720	0.664	0.716	0.716	44,969
2023-07-17	0.690	0.718	0.672	0.686	0.686	6,254
2023-07-14	0.708	0.708	0.676	0.690	0.690	31,233
2023-07-13	0.668	0.696	0.668	0.670	0.670	66,636
2023-07-12	0.702	0.708	0.658	0.708	0.708	111,723
2023-07-11	0.678	0.720	0.672	0.712	0.712	9,246
2023-07-10	0.700	0.700	0.672	0.672	0.672	99,583
2023-07-06	0.680	0.700	0.670	0.700	0.700	93,698
2023-07-05	0.680	0.692	0.680	0.688	0.688	41,609
2023-07-04	0.674	0.696	0.674	0.696	0.696	3,733
2023-07-03	0.698	0.698	0.674	0.698	0.698	111,589
2023-06-30	0.716	0.716	0.684	0.700	0.700	71,418
2023-06-29	0.686	0.702	0.682	0.698	0.698	45,503
2023-06-28	0.720	0.720	0.684	0.714	0.714	152,580
2023-06-27	0.682	0.720	0.682	0.720	0.720	1,952
2023-06-26	0.688	0.734	0.680	0.722	0.722	10,678
2023-06-22	0.722	0.738	0.672	0.738	0.738	50,481
2023-06-21	0.720	0.720	0.700	0.720	0.720	55,814
2023-06-20	0.688	0.720	0.688	0.720	0.720	48,319
2023-06-16	0.690	0.720	0.688	0.720	0.720	28,453
2023-06-15	0.678	0.720	0.678	0.718	0.718	163,206
2023-06-14	0.700	0.720	0.680	0.720	0.720	19,138
2023-06-13	0.714	0.720	0.692	0.718	0.718	68,505
2023-06-12	0.704	0.740	0.700	0.720	0.720	13,300
2023-06-09	0.722	0.732	0.722	0.730	0.730	116,460
2023-06-08	0.720	0.732	0.700	0.732	0.732	17,990
2023-06-07	0.740	0.740	0.738	0.738	0.738	3,484

← NewerPage 14 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.