Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.682	0.682	0.666	0.666	0.666	88,503
2022-12-07	0.690	0.724	0.682	0.682	0.682	75,130
2022-12-06	0.698	0.740	0.690	0.690	0.690	64,434
2022-12-05	0.728	0.750	0.698	0.698	0.698	75,844
2022-12-02	0.696	0.730	0.696	0.728	0.728	14,968
2022-12-01	0.740	0.748	0.700	0.734	0.734	199,456
2022-11-30	0.744	0.756	0.736	0.736	0.736	29,488
2022-11-29	0.710	0.744	0.710	0.742	0.742	552
2022-11-28	0.740	0.788	0.708	0.708	0.708	27,479
2022-11-25	0.700	0.750	0.694	0.722	0.722	34,532
2022-11-24	0.680	0.756	0.680	0.694	0.694	123,932
2022-11-23	0.696	0.716	0.670	0.670	0.670	78,972
2022-11-22	0.700	0.714	0.696	0.714	0.714	6,118
2022-11-21	0.730	0.730	0.712	0.716	0.716	42,244
2022-11-18	0.786	0.786	0.730	0.730	0.730	21,175
2022-11-17	0.778	0.778	0.730	0.730	0.730	16,682
2022-11-16	0.750	0.788	0.730	0.730	0.730	74,538
2022-11-15	0.750	0.798	0.730	0.750	0.750	86,906
2022-11-14	0.752	0.778	0.752	0.768	0.768	94,120
2022-11-11	0.754	0.780	0.728	0.778	0.778	82,725
2022-11-10	0.738	0.790	0.700	0.784	0.784	402,957
2022-11-09	0.738	0.738	0.712	0.738	0.738	4,215
2022-11-08	0.706	0.740	0.700	0.740	0.740	67,640
2022-11-07	0.700	0.740	0.696	0.706	0.706	167,079
2022-11-04	0.746	0.748	0.700	0.700	0.700	52,347
2022-11-03	0.748	0.748	0.704	0.722	0.722	68,675
2022-11-02	0.712	0.740	0.712	0.730	0.730	37,591
2022-11-01	0.738	0.748	0.716	0.744	0.744	61,034
2022-10-31	0.738	0.740	0.710	0.720	0.720	89,445
2022-10-28	0.690	0.700	0.680	0.700	0.700	31,498
2022-10-27	0.732	0.744	0.686	0.690	0.690	58,514
2022-10-26	0.704	0.758	0.690	0.700	0.700	63,932
2022-10-25	0.726	0.726	0.682	0.704	0.704	75,306
2022-10-24	0.684	0.758	0.680	0.758	0.758	96,937
2022-10-21	0.728	0.760	0.682	0.726	0.726	79,309
2022-10-20	0.680	0.728	0.680	0.728	0.728	35,516
2022-10-19	0.640	0.680	0.638	0.680	0.680	15,368
2022-10-18	0.668	0.684	0.612	0.682	0.682	142,115
2022-10-17	0.622	0.666	0.622	0.664	0.664	10,933
2022-10-14	0.680	0.680	0.612	0.622	0.622	74,805
2022-10-13	0.630	0.630	0.630	0.630	0.630	225
2022-10-12	0.650	0.686	0.630	0.630	0.630	111,415
2022-10-11	0.622	0.658	0.598	0.658	0.658	104,498
2022-10-10	0.648	0.648	0.612	0.636	0.636	41,298
2022-10-07	0.652	0.656	0.648	0.648	0.648	45,602
2022-10-06	0.602	0.606	0.582	0.606	0.606	23,346
2022-10-05	0.620	0.644	0.572	0.602	0.602	20,823
2022-10-04	0.626	0.660	0.562	0.620	0.620	173,629
2022-10-03	0.652	0.660	0.560	0.578	0.578	277,158
2022-09-30	0.600	0.630	0.600	0.618	0.618	74,871
2022-09-29	0.630	0.636	0.600	0.600	0.600	93,172
2022-09-28	0.628	0.640	0.628	0.636	0.636	21,893
2022-09-27	0.664	0.664	0.622	0.642	0.642	48,850
2022-09-26	0.684	0.690	0.606	0.620	0.620	437,177
2022-09-23	0.684	0.726	0.642	0.686	0.686	72,239
2022-09-22	0.700	0.726	0.690	0.690	0.690	51,065
2022-09-21	0.702	0.728	0.700	0.700	0.700	67,418
2022-09-20	0.718	0.720	0.718	0.718	0.718	85,000
2022-09-19	0.722	0.726	0.708	0.714	0.714	193,272
2022-09-16	0.730	0.744	0.722	0.722	0.722	72,625

← NewerPage 17 of 21 · 1,247 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.