Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.844	0.852	0.840	0.850	0.850	90,158
2026-04-24	0.842	0.852	0.836	0.852	0.852	55,344
2026-04-23	0.850	0.850	0.842	0.846	0.846	74,737
2026-04-22	0.852	0.856	0.848	0.856	0.856	4,503
2026-04-21	0.854	0.866	0.850	0.860	0.860	73,686
2026-04-20	0.864	0.882	0.854	0.864	0.864	150,442
2026-04-17	0.858	0.890	0.856	0.878	0.878	258,199
2026-04-16	0.862	0.864	0.850	0.864	0.864	310,395
2026-04-15	0.860	0.860	0.840	0.858	0.858	74,310
2026-04-14	0.856	0.862	0.850	0.860	0.860	182,967
2026-04-13	0.854	0.856	0.854	0.854	0.854	50,781
2026-04-10	0.840	0.856	0.834	0.856	0.856	153,393
2026-04-09	0.848	0.852	0.834	0.844	0.844	658,625
2026-04-08	0.870	0.870	0.854	0.864	0.864	146,503
2026-04-07	0.848	0.882	0.838	0.870	0.870	297,280
2026-04-01	0.844	0.860	0.842	0.850	0.850	51,533
2026-03-31	0.856	0.858	0.844	0.844	0.844	15,321
2026-03-30	0.834	0.860	0.818	0.856	0.856	79,571
2026-03-27	0.846	0.854	0.840	0.854	0.854	18,509
2026-03-26	0.870	0.870	0.840	0.846	0.846	116,693
2026-03-25	0.840	0.868	0.840	0.868	0.868	10,941
2026-03-24	0.838	0.870	0.838	0.870	0.870	321,243
2026-03-23	0.840	0.850	0.834	0.848	0.848	92,550
2026-03-20	0.856	0.866	0.850	0.850	0.850	189,066
2026-03-19	0.888	0.888	0.846	0.870	0.870	194,422
2026-03-18	0.870	0.890	0.870	0.888	0.888	419,998
2026-03-17	0.868	0.888	0.852	0.888	0.888	295,191
2026-03-16	0.868	0.892	0.850	0.870	0.870	206,411
2026-03-13	0.890	0.890	0.836	0.868	0.868	325,644
2026-03-12	0.876	0.876	0.842	0.876	0.876	221,419
2026-03-11	0.884	0.900	0.860	0.878	0.878	127,064
2026-03-10	0.882	0.884	0.868	0.884	0.884	140,029
2026-03-09	0.862	0.862	0.850	0.862	0.862	279,753
2026-03-06	0.904	0.904	0.860	0.874	0.874	502,281
2026-03-05	0.912	0.914	0.890	0.894	0.894	112,789
2026-03-04	0.890	0.920	0.890	0.920	0.920	24,360
2026-03-03	0.940	0.940	0.890	0.926	0.926	188,766
2026-03-02	0.936	0.950	0.910	0.930	0.930	225,028
2026-02-27	0.894	0.918	0.850	0.910	0.910	1,040,739
2026-02-26	0.912	0.946	0.896	0.914	0.914	404,493
2026-02-25	0.938	0.948	0.918	0.942	0.942	139,515
2026-02-24	0.900	0.940	0.900	0.938	0.938	257,934
2026-02-23	0.902	0.938	0.898	0.914	0.914	184,540
2026-02-20	0.904	0.916	0.888	0.916	0.916	77,447
2026-02-19	0.902	0.916	0.902	0.916	0.916	51,069
2026-02-18	0.898	0.910	0.898	0.900	0.900	205,979
2026-02-17	0.908	0.908	0.890	0.908	0.908	168,935
2026-02-16	0.918	0.918	0.888	0.916	0.916	38,491
2026-02-13	0.908	0.918	0.894	0.918	0.918	50,900
2026-02-12	0.912	0.914	0.902	0.912	0.912	24,812
2026-02-11	0.902	0.918	0.900	0.914	0.914	476,483
2026-02-10	0.918	0.918	0.906	0.906	0.906	124,299
2026-02-09	0.902	0.920	0.900	0.920	0.920	206,640
2026-02-06	0.910	0.912	0.900	0.902	0.902	143,199
2026-02-05	0.890	0.914	0.880	0.910	0.910	275,226
2026-02-04	0.898	0.908	0.886	0.892	0.892	213,284
2026-02-03	0.894	0.912	0.892	0.912	0.912	53,803
2026-02-02	0.910	0.916	0.882	0.916	0.916	63,247
2026-01-30	0.916	0.916	0.886	0.914	0.914	159,230
2026-01-29	0.912	0.916	0.892	0.916	0.916	11,602

← NewerPage 3 of 21 · 1,247 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.