Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	0.772	0.834	0.772	0.810	0.810	38,847
2022-06-22	0.802	0.878	0.762	0.800	0.800	148,882
2022-06-21	0.810	0.890	0.762	0.846	0.846	107,729
2022-06-20	0.814	0.850	0.792	0.820	0.820	102,242
2022-06-17	0.750	0.816	0.750	0.816	0.816	106,359
2022-06-16	0.850	0.898	0.768	0.804	0.804	162,010
2022-06-15	0.856	0.856	0.812	0.840	0.840	34,218
2022-06-14	0.832	0.866	0.798	0.854	0.854	407,439
2022-06-13	0.888	0.888	0.832	0.886	0.886	26,885
2022-06-10	0.864	0.938	0.850	0.888	0.888	206,424
2022-06-09	0.910	0.910	0.864	0.864	0.864	33,492
2022-06-08	0.900	0.948	0.852	0.910	0.910	147,106
2022-06-07	0.856	0.912	0.830	0.902	0.902	368,942
2022-06-03	0.856	0.868	0.838	0.856	0.856	75,773
2022-06-02	0.868	0.868	0.830	0.856	0.856	43,877
2022-06-01	0.840	0.856	0.824	0.856	0.856	37,702
2022-05-31	0.844	0.844	0.830	0.840	0.840	29,164
2022-05-30	0.834	0.868	0.834	0.844	0.844	130,576
2022-05-25	0.800	0.834	0.792	0.820	0.820	54,154
2022-05-24	0.806	0.838	0.796	0.800	0.800	124,023
2022-05-23	0.762	0.820	0.762	0.804	0.804	19,788
2022-05-20	0.808	0.822	0.762	0.786	0.786	183,274
2022-05-19	0.778	0.808	0.776	0.808	0.808	348,087
2022-05-18	0.796	0.812	0.772	0.788	0.788	172,503
2022-05-17	0.800	0.822	0.786	0.796	0.796	32,406
2022-05-16	0.804	0.804	0.772	0.800	0.800	199,566
2022-05-12	0.824	0.824	0.766	0.804	0.804	156,184
2022-05-11	0.854	0.870	0.796	0.808	0.808	175,886
2022-05-10	0.820	0.874	0.816	0.822	0.822	136,878
2022-05-09	0.814	0.896	0.814	0.814	0.814	349,966
2022-05-06	0.928	0.928	0.800	0.814	0.814	292,236
2022-05-05	0.906	0.918	0.872	0.918	0.918	21,361
2022-05-04	0.842	0.908	0.832	0.906	0.906	151,854
2022-05-03	0.826	0.896	0.826	0.896	0.896	246,316
2022-05-02	0.858	0.858	0.812	0.856	0.856	302,399
2022-04-29	0.858	0.876	0.834	0.858	0.858	98,854
2022-04-28	0.860	0.886	0.816	0.832	0.832	675,678
2022-04-27	0.890	0.908	0.862	0.880	0.880	360,283
2022-04-26	0.928	0.954	0.892	0.904	0.904	99,062
2022-04-25	0.914	0.954	0.900	0.928	0.928	197,390
2022-04-22	0.928	0.960	0.906	0.952	0.952	248,473
2022-04-21	0.946	0.968	0.926	0.928	0.928	57,078
2022-04-20	0.910	0.988	0.910	0.942	0.942	128,811
2022-04-19	0.956	0.978	0.906	0.944	0.944	338,514
2022-04-13	0.952	0.966	0.942	0.960	0.960	114,500
2022-04-12	0.970	0.970	0.944	0.966	0.966	156,064
2022-04-11	0.986	0.998	0.970	0.976	0.976	73,658
2022-04-08	0.974	0.994	0.970	0.986	0.986	100,691
2022-04-07	0.958	1.005	0.958	0.974	0.974	127,089
2022-04-06	0.998	1.015	0.980	0.980	0.980	128,894
2022-04-05	0.982	1.000	0.972	0.998	0.998	377,305
2022-04-04	0.986	1.000	0.980	0.984	0.984	474,256
2022-04-01	1.020	1.020	0.930	0.998	0.998	798,073
2022-03-31	1.030	1.040	0.950	1.020	1.020	440,807
2022-03-30	1.040	1.040	1.010	1.010	1.010	81,945
2022-03-29	1.050	1.050	1.010	1.020	1.020	296,867
2022-03-28	1.070	1.070	1.020	1.030	1.030	250,025
2022-03-25	1.100	1.100	1.030	1.060	1.060	245,660
2022-03-24	1.070	1.100	1.040	1.050	1.050	232,738
2022-03-23	1.080	1.100	1.040	1.070	1.070	418,977

← NewerPage 19 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.