Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.878	0.878	0.858	0.874	0.874	11,265
2026-07-23	0.878	0.878	0.850	0.878	0.878	10,475
2026-07-22	0.850	0.878	0.850	0.878	0.878	8,212
2026-07-21	0.874	0.874	0.860	0.874	0.874	69,696
2026-07-20	0.860	0.874	0.860	0.874	0.874	89,074
2026-07-17	0.860	0.860	0.852	0.852	0.852	61,013
2026-07-16	0.864	0.868	0.850	0.864	0.864	61,100
2026-07-15	0.850	0.850	0.850	0.850	0.850	8,505
2026-07-14	0.828	0.850	0.828	0.850	0.850	47,918
2026-07-13	0.822	0.822	0.820	0.822	0.822	33,535
2026-07-10	0.804	0.836	0.792	0.836	0.836	277,232
2026-07-09	0.806	0.824	0.802	0.816	0.816	67,299
2026-07-08	0.836	0.836	0.800	0.828	0.828	328,105
2026-07-07	0.834	0.836	0.802	0.836	0.836	136,077
2026-07-06	0.810	0.832	0.810	0.830	0.830	72,385
2026-07-03	0.812	0.836	0.812	0.812	0.812	4,601
2026-07-02	0.816	0.838	0.816	0.836	0.836	140,872
2026-07-01	0.808	0.838	0.808	0.830	0.830	98,389
2026-06-30	0.824	0.838	0.810	0.838	0.838	24,815
2026-06-29	0.840	0.840	0.838	0.840	0.840	9,935
2026-06-26	0.802	0.840	0.802	0.840	0.840	17,693
2026-06-25	0.802	0.814	0.802	0.814	0.814	225
2026-06-24	0.830	0.830	0.800	0.830	0.830	36,045
2026-06-23	0.820	0.820	0.804	0.820	0.820	20,396
2026-06-22	0.800	0.820	0.790	0.820	0.820	42,846
2026-06-19	0.834	0.834	0.820	0.820	0.820	134
2026-06-18	0.848	0.848	0.790	0.834	0.834	43,161
2026-06-17	0.800	0.824	0.800	0.824	0.824	405
2026-06-16	0.800	0.828	0.796	0.818	0.818	37,987
2026-06-15	0.800	0.818	0.786	0.812	0.812	105,454
2026-06-12	0.820	0.832	0.796	0.832	0.832	437,043
2026-06-11	0.814	0.830	0.810	0.830	0.830	24,145
2026-06-10	0.820	0.820	0.814	0.820	0.820	20,049
2026-06-09	0.820	0.830	0.800	0.830	0.830	122,236
2026-06-08	0.826	0.826	0.804	0.820	0.820	127,081
2026-06-04	0.828	0.828	0.826	0.828	0.828	51,188
2026-06-03	0.826	0.832	0.826	0.830	0.830	2,858
2026-06-02	0.830	0.850	0.826	0.828	0.828	22,922
2026-06-01	0.850	0.850	0.826	0.830	0.830	141,238
2026-05-29	0.820	0.840	0.820	0.840	0.840	257,573
2026-05-28	0.832	0.832	0.828	0.830	0.830	185,989
2026-05-27	0.830	0.840	0.828	0.840	0.840	234,289
2026-05-26	0.830	0.840	0.828	0.834	0.834	138,873
2026-05-22	0.830	0.840	0.824	0.840	0.840	311,831
2026-05-21	0.824	0.846	0.824	0.830	0.830	263,594
2026-05-20	0.830	0.840	0.826	0.836	0.836	13,480
2026-05-19	0.830	0.842	0.830	0.836	0.836	381,140
2026-05-18	0.842	0.850	0.830	0.848	0.848	188,657
2026-05-13	0.828	0.852	0.828	0.852	0.852	206,191
2026-05-12	0.840	0.852	0.832	0.848	0.848	348,406
2026-05-11	0.812	0.852	0.812	0.852	0.852	35,625
2026-05-08	0.840	0.840	0.830	0.840	0.840	280,108
2026-05-07	0.848	0.850	0.838	0.850	0.850	218,739
2026-05-06	0.846	0.846	0.838	0.846	0.846	273,278
2026-05-05	0.842	0.850	0.836	0.850	0.850	176,602
2026-05-04	0.850	0.850	0.840	0.850	0.850	10,010
2026-05-01	0.844	0.848	0.838	0.842	0.842	24,293
2026-04-30	0.862	0.862	0.836	0.844	0.844	5,072
2026-04-29	0.838	0.840	0.838	0.838	0.838	276,161
2026-04-28	0.840	0.850	0.838	0.850	0.850	21,921

← NewerPage 2 of 3 · 126 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.