Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.948	0.948	0.922	0.946	0.946	102,479
2025-08-06	0.932	0.948	0.930	0.946	0.946	127,141
2025-08-05	0.932	0.942	0.930	0.942	0.942	10,008
2025-08-04	0.952	0.958	0.922	0.944	0.944	114,092
2025-08-01	0.930	0.956	0.924	0.952	0.952	61,316
2025-07-31	0.946	0.970	0.882	0.940	0.940	194,251
2025-07-30	0.948	0.970	0.934	0.960	0.960	186,560
2025-07-29	0.974	0.990	0.946	0.970	0.970	513,404
2025-07-28	0.970	0.974	0.950	0.974	0.974	49,010
2025-07-25	0.970	0.978	0.942	0.970	0.970	28,619
2025-07-24	0.970	0.970	0.950	0.970	0.970	19,452
2025-07-23	0.968	0.970	0.950	0.970	0.970	30,881
2025-07-22	0.962	0.966	0.928	0.966	0.966	136,239
2025-07-21	0.964	0.964	0.932	0.942	0.942	12,629
2025-07-18	0.940	0.964	0.926	0.964	0.964	38,859
2025-07-17	0.960	0.964	0.960	0.960	0.960	4,720
2025-07-16	0.964	0.964	0.940	0.960	0.960	1,912
2025-07-15	0.954	0.964	0.952	0.964	0.964	96,223
2025-07-14	0.952	0.954	0.928	0.954	0.954	46,754
2025-07-11	0.940	0.950	0.930	0.950	0.950	12,587
2025-07-10	0.942	0.950	0.934	0.950	0.950	119,213
2025-07-09	0.928	0.942	0.928	0.942	0.942	55,658
2025-07-08	0.936	0.942	0.926	0.932	0.932	68,046
2025-07-07	0.912	0.950	0.878	0.942	0.942	349,915
2025-07-04	0.910	0.910	0.894	0.910	0.910	36,171
2025-07-03	0.892	0.914	0.884	0.908	0.908	105,184
2025-07-02	0.894	0.910	0.888	0.900	0.900	168,309
2025-07-01	0.902	0.914	0.896	0.896	0.896	91,115
2025-06-30	0.924	0.924	0.894	0.902	0.902	85,576
2025-06-27	0.900	0.928	0.900	0.924	0.924	106,029
2025-06-26	0.904	0.920	0.900	0.916	0.916	110,931
2025-06-25	0.914	0.926	0.910	0.918	0.918	110,936
2025-06-24	0.914	0.950	0.910	0.934	0.934	134,544
2025-06-23	0.930	0.934	0.920	0.920	0.920	34,290
2025-06-20	0.924	0.936	0.924	0.932	0.932	3,135
2025-06-19	0.922	0.942	0.912	0.920	0.920	240,065
2025-06-18	0.948	0.954	0.930	0.930	0.930	42,861
2025-06-17	0.922	0.962	0.906	0.948	0.948	310,389
2025-06-16	0.930	0.948	0.912	0.948	0.948	23,781
2025-06-13	0.934	0.952	0.932	0.938	0.938	39,435
2025-06-12	0.960	0.964	0.936	0.956	0.956	12,771
2025-06-11	0.922	0.970	0.922	0.960	0.960	14,240
2025-06-10	0.932	0.970	0.930	0.950	0.950	294,168
2025-06-06	0.918	0.960	0.918	0.958	0.958	147,431
2025-06-04	0.958	0.980	0.942	0.980	0.980	83,486
2025-06-03	0.912	0.958	0.910	0.958	0.958	22,243
2025-06-02	0.968	0.978	0.940	0.966	0.966	21,464
2025-05-28	0.972	0.972	0.942	0.972	0.972	4,947
2025-05-27	0.970	0.982	0.954	0.972	0.972	47,286
2025-05-26	0.952	0.970	0.952	0.970	0.970	16,750
2025-05-23	0.948	0.958	0.922	0.952	0.952	39,574
2025-05-22	0.944	0.948	0.912	0.948	0.948	29,699
2025-05-21	0.966	0.966	0.944	0.944	0.944	1,565
2025-05-20	0.940	0.956	0.900	0.944	0.944	168,552
2025-05-19	0.950	0.954	0.910	0.932	0.932	260,848
2025-05-16	0.922	0.952	0.922	0.948	0.948	13,466
2025-05-15	0.946	0.952	0.928	0.950	0.950	1,274
2025-05-14	0.950	0.952	0.926	0.946	0.946	37,955
2025-05-13	0.952	0.952	0.950	0.950	0.950	2,972
2025-05-12	0.934	0.986	0.934	0.952	0.952	50,158

← NewerPage 6 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.