Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	0.734	0.748	0.726	0.726	0.726	22,840
2022-09-14	0.750	0.752	0.734	0.752	0.752	95,594
2022-09-13	0.786	0.786	0.750	0.750	0.750	66,015
2022-09-12	0.740	0.770	0.740	0.770	0.770	153,561
2022-09-09	0.728	0.784	0.728	0.776	0.776	20,440
2022-09-08	0.736	0.768	0.722	0.728	0.728	119,962
2022-09-07	0.740	0.760	0.710	0.730	0.730	283,779
2022-09-06	0.760	0.760	0.732	0.760	0.760	16,633
2022-09-05	0.706	0.776	0.706	0.760	0.760	177,483
2022-09-02	0.760	0.766	0.696	0.760	0.760	283,804
2022-09-01	0.818	0.818	0.774	0.778	0.778	189,224
2022-08-31	0.826	0.826	0.780	0.818	0.818	258,052
2022-08-30	0.798	0.828	0.778	0.826	0.826	413,036
2022-08-29	0.776	0.798	0.772	0.798	0.798	157,010
2022-08-26	0.780	0.806	0.780	0.806	0.806	33,683
2022-08-25	0.800	0.808	0.772	0.800	0.800	130,044
2022-08-24	0.800	0.810	0.774	0.808	0.808	73,706
2022-08-23	0.810	0.810	0.786	0.800	0.800	127,058
2022-08-22	0.798	0.814	0.770	0.788	0.788	380,567
2022-08-19	0.788	0.800	0.766	0.782	0.782	85,247
2022-08-18	0.786	0.800	0.786	0.788	0.788	47,144
2022-08-17	0.800	0.818	0.786	0.786	0.786	34,795
2022-08-16	0.810	0.810	0.802	0.804	0.804	13,760
2022-08-15	0.800	0.820	0.800	0.818	0.818	57,479
2022-08-12	0.810	0.818	0.800	0.818	0.818	82,872
2022-08-11	0.802	0.818	0.800	0.812	0.812	87,301
2022-08-10	0.802	0.818	0.800	0.818	0.818	87,869
2022-08-09	0.826	0.826	0.790	0.804	0.804	62,462
2022-08-08	0.788	0.820	0.788	0.808	0.808	87,814
2022-08-05	0.808	0.820	0.788	0.800	0.800	151,763
2022-08-04	0.818	0.820	0.784	0.804	0.804	119,554
2022-08-03	0.826	0.826	0.804	0.820	0.820	120,279
2022-08-02	0.816	0.830	0.780	0.826	0.826	173,342
2022-08-01	0.808	0.818	0.774	0.810	0.810	100,884
2022-07-29	0.808	0.812	0.784	0.808	0.808	166,930
2022-07-28	0.812	0.812	0.780	0.808	0.808	141,980
2022-07-27	0.798	0.820	0.782	0.804	0.804	110,795
2022-07-26	0.770	0.814	0.770	0.798	0.798	112,272
2022-07-25	0.820	0.820	0.766	0.768	0.768	194,602
2022-07-22	0.792	0.828	0.792	0.800	0.800	40,900
2022-07-21	0.820	0.826	0.800	0.826	0.826	110,415
2022-07-20	0.848	0.848	0.792	0.824	0.824	96,268
2022-07-19	0.820	0.836	0.760	0.836	0.836	160,878
2022-07-18	0.794	0.838	0.774	0.820	0.820	73,997
2022-07-15	0.766	0.794	0.750	0.794	0.794	66,629
2022-07-14	0.754	0.788	0.754	0.766	0.766	76,511
2022-07-13	0.798	0.798	0.742	0.794	0.794	50,229
2022-07-12	0.770	0.798	0.770	0.770	0.770	124,806
2022-07-11	0.762	0.828	0.760	0.770	0.770	104,425
2022-07-08	0.840	0.840	0.784	0.798	0.798	51,116
2022-07-07	0.760	0.812	0.732	0.798	0.798	273,969
2022-07-06	0.766	0.838	0.760	0.828	0.828	137,794
2022-07-05	0.780	0.844	0.780	0.840	0.840	14,236
2022-07-04	0.876	0.876	0.778	0.848	0.848	64,514
2022-07-01	0.852	0.852	0.850	0.850	0.850	52,124
2022-06-30	0.780	0.790	0.766	0.780	0.780	56,113
2022-06-29	0.788	0.848	0.764	0.780	0.780	27,065
2022-06-28	0.774	0.874	0.774	0.786	0.786	59,263
2022-06-27	0.848	0.848	0.780	0.780	0.780	10,785
2022-06-24	0.850	0.850	0.810	0.810	0.810	6,940

← NewerPage 18 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.