Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	0.850	1.030	0.850	1.000	1.000	1,176,200
2021-12-23	0.850	0.875	0.825	0.830	0.830	83,452
2021-12-22	0.820	0.860	0.800	0.850	0.850	307,390
2021-12-21	0.845	0.880	0.835	0.850	0.850	105,469
2021-12-20	0.855	0.865	0.825	0.865	0.865	225,618
2021-12-17	0.860	0.920	0.845	0.875	0.875	308,440
2021-12-16	0.905	0.905	0.865	0.885	0.885	292,486
2021-12-15	0.870	0.900	0.870	0.885	0.885	129,844
2021-12-14	0.900	0.900	0.870	0.900	0.900	190,846
2021-12-13	0.890	0.900	0.890	0.900	0.900	94,019
2021-12-10	0.915	0.925	0.880	0.925	0.925	22,439
2021-12-09	0.920	0.920	0.885	0.915	0.915	25,395
2021-12-08	0.900	0.945	0.880	0.920	0.920	174,689
2021-12-07	0.940	0.940	0.905	0.905	0.905	15,463
2021-12-06	0.920	0.930	0.905	0.920	0.920	132,934
2021-12-03	0.880	0.925	0.880	0.925	0.925	34,000
2021-12-02	0.905	0.905	0.890	0.900	0.900	145,806
2021-12-01	0.905	0.925	0.900	0.910	0.910	112,805
2021-11-29	0.935	0.935	0.890	0.930	0.930	90,204
2021-11-26	0.905	0.940	0.895	0.940	0.940	416,057
2021-11-25	0.920	0.940	0.920	0.925	0.925	29,244
2021-11-24	0.940	0.950	0.925	0.950	0.950	191,534
2021-11-23	0.930	0.940	0.900	0.940	0.940	135,957
2021-11-22	0.910	0.935	0.910	0.930	0.930	81,784
2021-11-19	0.955	0.955	0.910	0.930	0.930	108,925
2021-11-18	0.945	0.945	0.920	0.945	0.945	91,851
2021-11-17	0.910	0.945	0.910	0.945	0.945	391,676
2021-11-16	0.925	0.925	0.910	0.910	0.910	208,775
2021-11-15	0.920	0.950	0.920	0.925	0.925	88,019
2021-11-12	0.930	0.935	0.900	0.925	0.925	193,221
2021-11-11	0.920	0.950	0.920	0.935	0.935	160,882
2021-11-10	0.925	0.945	0.920	0.935	0.935	133,195
2021-11-09	0.910	0.940	0.910	0.920	0.920	28,663
2021-11-08	0.920	0.950	0.900	0.940	0.940	467,792
2021-11-05	0.980	0.980	0.920	0.950	0.950	710,747
2021-11-04	0.975	0.975	0.960	0.960	0.960	22,658
2021-11-03	0.955	0.980	0.955	0.970	0.970	71,122
2021-11-02	1.000	1.030	0.955	0.955	0.955	670,079
2021-11-01	0.910	1.010	0.900	1.000	1.000	552,964
2021-10-29	0.915	0.930	0.890	0.910	0.910	285,646
2021-10-28	0.950	0.950	0.910	0.920	0.920	320,824
2021-10-27	0.950	0.950	0.920	0.950	0.950	147,667
2021-10-26	0.960	0.975	0.915	0.950	0.950	391,569
2021-10-25	0.955	0.980	0.955	0.960	0.960	202,926
2021-10-22	0.960	1.000	0.960	0.990	0.990	134,614
2021-10-21	0.995	1.010	0.960	0.965	0.965	196,503
2021-10-20	0.975	0.995	0.950	0.995	0.995	62,828
2021-10-19	0.975	0.985	0.945	0.975	0.975	109,512
2021-10-18	1.000	1.040	0.990	1.000	1.000	341,143
2021-10-15	0.970	1.000	0.940	0.975	0.975	544,799
2021-10-14	0.970	0.970	0.940	0.970	0.970	96,265

← NewerPage 21 of 21 · 1,251 trading days

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.