Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.962	0.976	0.950	0.976	0.976	72,020
2025-10-28	0.944	0.966	0.944	0.962	0.962	59,878
2025-10-27	0.976	0.976	0.958	0.970	0.970	163,829
2025-10-24	0.970	0.970	0.960	0.970	0.970	107,818
2025-10-23	0.950	0.962	0.950	0.962	0.962	93,361
2025-10-22	0.968	0.968	0.946	0.962	0.962	80,870
2025-10-21	0.964	0.970	0.946	0.968	0.968	163,781
2025-10-20	0.966	0.976	0.952	0.972	0.972	48,753
2025-10-17	0.952	0.978	0.950	0.966	0.966	299,042
2025-10-16	0.960	0.972	0.952	0.970	0.970	60,462
2025-10-15	0.956	0.960	0.948	0.960	0.960	22,232
2025-10-14	0.946	0.958	0.946	0.956	0.956	18,387
2025-10-13	0.960	0.974	0.948	0.958	0.958	150,469
2025-10-10	0.978	0.978	0.952	0.960	0.960	16,890
2025-10-09	0.950	0.974	0.940	0.954	0.954	167,048
2025-10-08	0.982	0.982	0.944	0.978	0.978	361,146
2025-10-07	0.964	0.976	0.962	0.962	0.962	46,870
2025-10-06	0.986	0.986	0.954	0.962	0.962	34,413
2025-10-03	0.974	0.986	0.958	0.986	0.986	97,423
2025-10-02	0.954	0.972	0.954	0.972	0.972	17,233
2025-10-01	0.972	0.978	0.950	0.966	0.966	246,329
2025-09-30	0.968	0.986	0.968	0.980	0.980	34,129
2025-09-29	0.988	0.988	0.982	0.986	0.986	30,194
2025-09-26	0.978	1.010	0.976	0.988	0.988	467,963
2025-09-25	0.970	0.970	0.954	0.970	0.970	76,658
2025-09-24	0.956	0.986	0.956	0.970	0.970	177,965
2025-09-23	0.944	0.984	0.944	0.974	0.974	196,147
2025-09-22	0.962	0.982	0.960	0.980	0.980	19,390
2025-09-19	0.980	0.988	0.950	0.988	0.988	334,711
2025-09-18	0.982	0.992	0.968	0.986	0.986	63,113
2025-09-17	0.972	0.990	0.972	0.986	0.986	119,276
2025-09-16	0.990	1.005	0.984	0.988	0.988	155,949
2025-09-15	0.964	1.015	0.964	0.988	0.988	106,440
2025-09-12	1.035	1.035	0.980	0.980	0.980	198,580
2025-09-11	1.045	1.045	1.000	1.010	1.010	250,626
2025-09-10	1.060	1.060	1.015	1.045	1.045	348,159
2025-09-09	1.005	1.060	1.000	1.060	1.060	541,121
2025-09-08	1.070	1.070	0.998	1.035	1.035	377,036
2025-09-05	1.030	1.070	0.996	1.070	1.070	1,501,953
2025-09-04	0.938	1.035	0.938	1.015	1.015	1,144,848
2025-09-03	0.938	0.966	0.938	0.956	0.956	17,075
2025-09-02	0.958	0.978	0.944	0.962	0.962	79,465
2025-09-01	0.970	0.970	0.954	0.962	0.962	52,119
2025-08-29	0.930	0.986	0.930	0.970	0.970	1,549,087
2025-08-28	0.960	0.960	0.924	0.952	0.952	196,684
2025-08-27	0.960	0.980	0.910	0.954	0.954	787,341
2025-08-26	0.946	0.976	0.938	0.960	0.960	496,372
2025-08-25	0.916	0.944	0.916	0.930	0.930	133,326
2025-08-22	0.930	0.960	0.902	0.944	0.944	258,818
2025-08-21	0.926	0.952	0.926	0.932	0.932	51,499
2025-08-20	0.942	0.948	0.920	0.948	0.948	743,505
2025-08-19	0.964	0.964	0.922	0.942	0.942	195,325
2025-08-18	0.950	0.950	0.912	0.926	0.926	427,173
2025-08-15	0.960	0.960	0.920	0.948	0.948	213,186
2025-08-14	0.954	0.962	0.950	0.960	0.960	55,871
2025-08-13	0.950	0.966	0.930	0.962	0.962	105,106
2025-08-12	0.966	0.976	0.964	0.976	0.976	31,376
2025-08-11	0.948	0.968	0.948	0.966	0.966	113,964
2025-08-08	0.936	0.944	0.934	0.944	0.944	102,914
2025-08-07	0.948	0.948	0.922	0.946	0.946	102,479

← NewerPage 5 of 21 · 1,249 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.