Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.740	0.740	0.738	0.738	0.738	3,484
2023-06-06	0.738	0.738	0.700	0.732	0.732	77,000
2023-06-02	0.730	0.738	0.698	0.738	0.738	112,121
2023-06-01	0.748	0.748	0.702	0.726	0.726	12,308
2023-05-31	0.720	0.746	0.702	0.730	0.730	3,449
2023-05-30	0.716	0.746	0.700	0.746	0.746	27,602
2023-05-26	0.742	0.750	0.714	0.748	0.748	146,921
2023-05-25	0.728	0.744	0.690	0.742	0.742	57,476
2023-05-24	0.706	0.720	0.664	0.720	0.720	121,965
2023-05-23	0.700	0.740	0.700	0.726	0.726	35,101
2023-05-22	0.662	0.738	0.662	0.738	0.738	75,353
2023-05-17	0.700	0.730	0.660	0.728	0.728	19,122
2023-05-16	0.740	0.740	0.700	0.728	0.728	15,623
2023-05-15	0.724	0.724	0.704	0.724	0.724	1,240
2023-05-12	0.724	0.724	0.696	0.722	0.722	4,078
2023-05-11	0.694	0.722	0.694	0.722	0.722	26,331
2023-05-10	0.700	0.728	0.694	0.724	0.724	22,346
2023-05-09	0.720	0.734	0.702	0.728	0.728	43,445
2023-05-08	0.732	0.732	0.692	0.720	0.720	112,749
2023-05-04	0.744	0.746	0.690	0.740	0.740	32,400
2023-05-03	0.730	0.730	0.710	0.710	0.710	12,692
2023-05-02	0.728	0.748	0.716	0.728	0.728	106,159
2023-05-01	0.754	0.754	0.730	0.740	0.740	4,786
2023-04-28	0.758	0.758	0.716	0.754	0.754	41,763
2023-04-27	0.724	0.724	0.708	0.714	0.714	156,921
2023-04-26	0.754	0.754	0.710	0.722	0.722	1,979
2023-04-25	0.712	0.760	0.704	0.756	0.756	45,433
2023-04-24	0.714	0.758	0.714	0.746	0.746	17,295
2023-04-21	0.712	0.740	0.712	0.712	0.712	22,054
2023-04-20	0.700	0.756	0.700	0.712	0.712	100,465
2023-04-19	0.716	0.768	0.692	0.762	0.762	591,769
2023-04-18	0.740	0.768	0.740	0.740	0.740	13,264
2023-04-17	0.746	0.746	0.702	0.738	0.738	26,172
2023-04-14	0.736	0.746	0.692	0.746	0.746	32,282
2023-04-13	0.740	0.740	0.720	0.736	0.736	14,007
2023-04-12	0.748	0.758	0.712	0.758	0.758	159,269
2023-04-11	0.720	0.740	0.720	0.740	0.740	45,681
2023-04-05	0.718	0.730	0.702	0.720	0.720	130,049
2023-04-04	0.678	0.720	0.678	0.718	0.718	171,360
2023-04-03	0.722	0.732	0.676	0.730	0.730	38,815
2023-03-31	0.698	0.732	0.658	0.726	0.726	59,314
2023-03-30	0.656	0.700	0.656	0.698	0.698	18,332
2023-03-29	0.664	0.688	0.656	0.658	0.658	231,063
2023-03-28	0.674	0.674	0.672	0.672	0.672	58,067
2023-03-27	0.718	0.718	0.674	0.708	0.708	88,843
2023-03-24	0.718	0.718	0.690	0.718	0.718	20,412
2023-03-23	0.716	0.716	0.706	0.716	0.716	3,150
2023-03-22	0.680	0.680	0.674	0.678	0.678	22,384
2023-03-21	0.692	0.706	0.674	0.674	0.674	29,077
2023-03-20	0.710	0.712	0.682	0.692	0.692	323,125
2023-03-17	0.698	0.700	0.696	0.700	0.700	184,440
2023-03-16	0.686	0.700	0.660	0.680	0.680	249,497
2023-03-15	0.700	0.700	0.682	0.686	0.686	113,690
2023-03-14	0.698	0.700	0.682	0.700	0.700	48,216
2023-03-13	0.700	0.700	0.680	0.698	0.698	41,377
2023-03-10	0.682	0.700	0.682	0.700	0.700	4,625
2023-03-09	0.704	0.718	0.690	0.702	0.702	17,288
2023-03-08	0.702	0.712	0.700	0.710	0.710	36,163
2023-03-07	0.700	0.712	0.686	0.712	0.712	188,500
2023-03-06	0.720	0.744	0.720	0.730	0.730	70,603

← NewerPage 15 of 21 · 1,251 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.