Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.718	0.740	0.710	0.720	0.720	326,169
2023-03-02	0.744	0.744	0.716	0.742	0.742	6,800
2023-03-01	0.654	0.748	0.654	0.748	0.748	675,876
2023-02-28	0.718	0.718	0.674	0.690	0.690	126,521
2023-02-27	0.696	0.698	0.666	0.690	0.690	40,814
2023-02-24	0.722	0.722	0.680	0.698	0.698	80,490
2023-02-23	0.678	0.758	0.662	0.724	0.724	530,496
2023-02-22	0.660	0.660	0.630	0.660	0.660	34,869
2023-02-21	0.660	0.676	0.660	0.660	0.660	14,556
2023-02-20	0.680	0.680	0.662	0.676	0.676	55,303
2023-02-17	0.644	0.680	0.644	0.680	0.680	41,185
2023-02-16	0.670	0.672	0.646	0.670	0.670	78,456
2023-02-15	0.660	0.678	0.624	0.668	0.668	74,762
2023-02-14	0.640	0.674	0.630	0.674	0.674	80,795
2023-02-13	0.646	0.678	0.640	0.676	0.676	43,091
2023-02-10	0.644	0.678	0.644	0.678	0.678	79,114
2023-02-09	0.690	0.692	0.646	0.692	0.692	17,232
2023-02-08	0.670	0.694	0.644	0.694	0.694	122,636
2023-02-07	0.670	0.686	0.668	0.670	0.670	33,172
2023-02-06	0.686	0.686	0.686	0.686	0.686	10,000
2023-02-03	0.668	0.694	0.664	0.694	0.694	142,049
2023-02-02	0.698	0.698	0.656	0.694	0.694	3,186
2023-02-01	0.670	0.698	0.670	0.698	0.698	50,266
2023-01-31	0.686	0.686	0.678	0.678	0.678	42,860
2023-01-30	0.666	0.688	0.640	0.660	0.660	102,944
2023-01-27	0.660	0.678	0.638	0.666	0.666	27,395
2023-01-26	0.678	0.678	0.654	0.672	0.672	36,593
2023-01-25	0.680	0.680	0.662	0.676	0.676	24,901
2023-01-24	0.658	0.696	0.658	0.658	0.658	6,100
2023-01-23	0.664	0.690	0.654	0.684	0.684	108,737
2023-01-20	0.660	0.690	0.654	0.690	0.690	60,549
2023-01-19	0.672	0.672	0.650	0.650	0.650	73,183
2023-01-18	0.668	0.702	0.668	0.688	0.688	16,508
2023-01-17	0.666	0.700	0.666	0.700	0.700	14,299
2023-01-16	0.700	0.706	0.650	0.700	0.700	177,961
2023-01-13	0.650	0.700	0.640	0.700	0.700	395,959
2023-01-12	0.698	0.698	0.640	0.640	0.640	69,521
2023-01-11	0.650	0.694	0.638	0.674	0.674	171,404
2023-01-10	0.656	0.694	0.634	0.670	0.670	67,917
2023-01-09	0.638	0.684	0.636	0.656	0.656	89,838
2023-01-06	0.700	0.700	0.640	0.686	0.686	85,516
2023-01-05	0.700	0.700	0.670	0.670	0.670	44,546
2023-01-04	0.680	0.696	0.654	0.696	0.696	72,380
2023-01-03	0.680	0.682	0.680	0.682	0.682	50,002
2023-01-02	0.642	0.682	0.642	0.682	0.682	166,777
2022-12-30	0.636	0.660	0.636	0.650	0.650	57,380
2022-12-29	0.640	0.650	0.630	0.648	0.648	143,553
2022-12-28	0.646	0.646	0.612	0.612	0.612	47,036
2022-12-27	0.640	0.648	0.620	0.622	0.622	84,983
2022-12-23	0.632	0.650	0.620	0.640	0.640	170,883
2022-12-22	0.702	0.702	0.650	0.650	0.650	24,250
2022-12-21	0.684	0.684	0.616	0.634	0.634	83,734
2022-12-20	0.652	0.658	0.650	0.650	0.650	42,493
2022-12-19	0.630	0.662	0.630	0.650	0.650	31,922
2022-12-16	0.670	0.670	0.650	0.650	0.650	86,537
2022-12-15	0.680	0.696	0.668	0.672	0.672	22,062
2022-12-14	0.672	0.708	0.672	0.708	0.708	16,673
2022-12-13	0.668	0.686	0.668	0.672	0.672	76,021
2022-12-12	0.688	0.702	0.668	0.668	0.668	76,038
2022-12-09	0.670	0.690	0.668	0.690	0.690	56,782

← NewerPage 16 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.