Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	1.050	1.090	1.040	1.080	1.080	292,767
2022-03-21	1.060	1.070	1.030	1.070	1.070	695,005
2022-03-18	1.070	1.070	1.020	1.060	1.060	369,251
2022-03-17	1.020	1.080	1.020	1.060	1.060	171,153
2022-03-16	1.070	1.070	1.000	1.000	1.000	390,407
2022-03-15	1.080	1.080	0.970	1.020	1.020	812,143
2022-03-14	1.060	1.100	1.030	1.040	1.040	176,311
2022-03-11	1.020	1.110	1.010	1.090	1.090	934,310
2022-03-10	1.030	1.100	0.995	1.020	1.020	1,011,136
2022-03-09	0.965	1.050	0.930	1.000	1.000	1,133,376
2022-03-08	0.975	0.975	0.890	0.920	0.920	919,743
2022-03-07	1.060	1.060	0.850	0.900	0.900	1,270,957
2022-03-04	0.995	1.030	0.960	0.960	0.960	446,064
2022-03-03	1.000	1.050	0.980	0.995	0.995	538,590
2022-03-02	0.975	1.020	0.940	0.970	0.970	874,810
2022-03-01	1.010	1.070	0.850	0.965	0.965	1,839,371
2022-02-28	1.130	1.150	0.980	1.020	1.020	2,085,534
2022-02-25	1.050	1.170	1.040	1.120	1.120	1,053,127
2022-02-24	1.100	1.180	0.905	1.010	1.010	3,202,269
2022-02-23	1.220	1.290	1.140	1.240	1.240	1,292,596
2022-02-22	1.200	1.290	1.180	1.220	1.220	1,496,281
2022-02-21	1.370	1.420	1.270	1.320	1.320	601,822
2022-02-18	1.370	1.450	1.370	1.370	1.370	836,568
2022-02-17	1.400	1.460	1.360	1.400	1.400	649,348
2022-02-16	1.430	1.500	1.410	1.430	1.430	458,419
2022-02-15	1.350	1.550	1.340	1.430	1.430	961,359
2022-02-14	1.500	1.500	1.360	1.380	1.380	1,270,680
2022-02-11	1.550	1.550	1.450	1.500	1.500	796,368
2022-02-10	1.560	1.590	1.540	1.590	1.590	326,528
2022-02-09	1.530	1.600	1.500	1.560	1.560	623,984
2022-02-08	1.600	1.660	1.400	1.530	1.530	2,139,883
2022-02-07	1.570	1.650	1.560	1.600	1.600	1,244,792
2022-02-04	1.550	1.590	1.490	1.560	1.560	1,117,325
2022-02-03	1.490	1.580	1.450	1.540	1.540	962,353
2022-02-02	1.390	1.520	1.380	1.490	1.490	1,611,767
2022-02-01	1.400	1.470	1.360	1.360	1.360	577,857
2022-01-31	1.490	1.490	1.260	1.400	1.400	3,454,620
2022-01-28	1.560	1.800	1.460	1.500	1.500	3,861,873
2022-01-27	1.340	1.560	1.310	1.540	1.540	2,730,479
2022-01-26	1.240	1.380	1.240	1.350	1.350	1,414,351
2022-01-25	1.220	1.290	1.220	1.240	1.240	454,887
2022-01-24	1.330	1.330	1.180	1.220	1.220	1,960,031
2022-01-21	1.270	1.330	1.220	1.320	1.320	1,236,572
2022-01-20	1.250	1.300	1.240	1.270	1.270	547,591
2022-01-19	1.200	1.300	1.150	1.240	1.240	694,720
2022-01-18	1.290	1.320	1.200	1.210	1.210	1,095,159
2022-01-17	1.280	1.330	1.280	1.290	1.290	692,515
2022-01-14	1.340	1.350	1.260	1.280	1.280	1,083,726
2022-01-13	1.270	1.350	1.150	1.340	1.340	2,634,087
2022-01-12	1.140	1.300	1.140	1.270	1.270	5,301,521
2022-01-11	1.000	1.050	0.985	1.040	1.040	1,051,053
2022-01-10	1.030	1.030	0.980	1.000	1.000	765,605
2022-01-07	0.995	1.000	0.965	1.000	1.000	294,084
2022-01-06	0.965	1.000	0.950	0.970	0.970	607,279
2022-01-05	1.040	1.040	0.970	1.020	1.020	441,557
2022-01-04	1.030	1.040	1.010	1.030	1.030	271,552
2022-01-03	1.030	1.050	0.960	1.040	1.040	750,454
2021-12-30	1.050	1.060	1.010	1.030	1.030	451,802
2021-12-29	1.030	1.090	1.030	1.050	1.050	1,186,140
2021-12-28	1.010	1.070	1.000	1.040	1.040	1,462,734

← NewerPage 20 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.