Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.912	0.916	0.892	0.916	0.916	11,602
2026-01-28	0.920	0.922	0.856	0.910	0.910	1,199,495
2026-01-27	0.900	0.920	0.900	0.910	0.910	53,870
2026-01-26	0.924	0.926	0.904	0.926	0.926	111,303
2026-01-23	0.914	0.926	0.904	0.906	0.906	287,122
2026-01-22	0.910	0.914	0.902	0.908	0.908	31,321
2026-01-21	0.902	0.902	0.902	0.902	0.902	2,192
2026-01-20	0.904	0.914	0.898	0.900	0.900	151,568
2026-01-19	0.904	0.914	0.900	0.900	0.900	44,611
2026-01-16	0.908	0.926	0.906	0.918	0.918	375,894
2026-01-15	0.912	0.918	0.896	0.910	0.910	113,298
2026-01-14	0.902	0.916	0.902	0.908	0.908	59,864
2026-01-13	0.910	0.914	0.898	0.910	0.910	107,372
2026-01-12	0.950	0.950	0.910	0.920	0.920	255,009
2026-01-09	0.920	0.932	0.890	0.930	0.930	297,511
2026-01-08	0.914	0.932	0.908	0.924	0.924	302,803
2026-01-07	0.914	0.930	0.914	0.914	0.914	284,898
2026-01-06	0.914	0.930	0.914	0.930	0.930	142,638
2026-01-05	0.920	0.928	0.914	0.922	0.922	155,478
2026-01-02	0.894	0.920	0.894	0.914	0.914	206,110
2025-12-30	0.908	0.928	0.908	0.924	0.924	81,879
2025-12-29	0.900	0.920	0.892	0.918	0.918	160,114
2025-12-23	0.896	0.910	0.880	0.910	0.910	172,722
2025-12-22	0.884	0.906	0.884	0.902	0.902	245,536
2025-12-19	0.918	0.920	0.900	0.906	0.906	178,626
2025-12-18	0.910	0.914	0.904	0.914	0.914	106,399
2025-12-17	0.918	0.920	0.910	0.920	0.920	159,193
2025-12-16	0.920	0.920	0.906	0.906	0.906	20,022
2025-12-15	0.920	0.920	0.910	0.912	0.912	59,290
2025-12-12	0.916	0.928	0.914	0.920	0.920	251,830
2025-12-11	0.916	0.938	0.916	0.920	0.920	61,904
2025-12-10	0.920	0.930	0.910	0.928	0.928	466,377
2025-12-09	0.934	0.936	0.910	0.920	0.920	639,735
2025-12-08	0.930	0.936	0.918	0.930	0.930	102,059
2025-12-05	0.930	0.930	0.920	0.928	0.928	41,140
2025-12-04	0.924	0.930	0.920	0.930	0.930	51,802
2025-12-03	0.932	0.940	0.930	0.930	0.930	142,943
2025-12-02	0.936	0.936	0.918	0.936	0.936	30,421
2025-12-01	0.962	0.962	0.922	0.952	0.952	18,784
2025-11-28	0.932	0.950	0.932	0.950	0.950	72,164
2025-11-27	0.950	0.958	0.910	0.948	0.948	151,057
2025-11-26	0.940	0.950	0.922	0.950	0.950	62,042
2025-11-25	0.912	0.940	0.912	0.928	0.928	18,711
2025-11-24	0.940	0.956	0.926	0.942	0.942	69,622
2025-11-21	0.948	0.964	0.948	0.950	0.950	9,234
2025-11-20	0.958	0.962	0.940	0.962	0.962	298,528
2025-11-19	0.954	0.958	0.940	0.958	0.958	126,653
2025-11-18	0.936	0.952	0.928	0.952	0.952	437,503
2025-11-17	0.950	0.956	0.938	0.948	0.948	26,082
2025-11-14	0.942	0.954	0.936	0.950	0.950	25,057
2025-11-13	0.940	0.956	0.938	0.956	0.956	25,230
2025-11-12	0.936	0.960	0.936	0.960	0.960	81,734
2025-11-11	0.940	0.954	0.940	0.954	0.954	467,096
2025-11-10	0.970	0.970	0.936	0.960	0.960	187,726
2025-11-07	0.960	0.964	0.940	0.954	0.954	277,000
2025-11-06	0.960	0.964	0.942	0.964	0.964	116,733
2025-11-05	0.968	0.972	0.964	0.972	0.972	23,527
2025-11-04	0.952	0.978	0.950	0.978	0.978	80,243
2025-11-03	0.958	0.988	0.958	0.968	0.968	104,617
2025-10-31	0.972	0.986	0.970	0.986	0.986	66,281

← NewerPage 4 of 21 · 1,248 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.