Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.938	0.962	0.936	0.942	0.942	27,107
2025-05-08	0.966	0.966	0.930	0.964	0.964	28,704
2025-05-07	0.930	0.962	0.930	0.942	0.942	37,956
2025-05-06	0.940	0.964	0.921	0.964	0.964	26,300
2025-05-05	0.960	0.990	0.935	0.980	0.980	61,726
2025-05-02	0.930	0.990	0.930	0.990	0.990	29,849
2025-05-01	0.915	0.960	0.915	0.960	0.960	145,599
2025-04-30	0.934	0.934	0.914	0.933	0.933	24,941
2025-04-29	0.933	0.934	0.924	0.934	0.934	44,671
2025-04-28	0.938	0.938	0.921	0.922	0.922	81,014
2025-04-25	0.958	0.958	0.900	0.940	0.940	882,122
2025-04-24	0.989	0.989	0.938	0.940	0.940	99,222
2025-04-23	0.970	0.988	0.945	0.950	0.950	156,148
2025-04-22	0.978	0.990	0.939	0.990	0.990	6,809
2025-04-16	0.957	0.978	0.938	0.978	0.978	30,533
2025-04-15	0.950	0.974	0.950	0.957	0.957	2,813
2025-04-14	0.979	0.979	0.950	0.950	0.950	30,697
2025-04-11	0.960	0.960	0.902	0.926	0.926	29,524
2025-04-10	1.000	1.025	0.890	0.960	0.960	145,184
2025-04-09	0.944	0.944	0.881	0.920	0.920	175,732
2025-04-08	0.897	1.035	0.881	0.960	0.960	27,967
2025-04-07	0.820	0.934	0.820	0.934	0.934	417,815
2025-04-04	0.962	0.974	0.860	0.950	0.950	412,414
2025-04-03	0.980	1.040	0.838	0.976	0.976	314,234
2025-04-02	0.990	0.990	0.950	0.982	0.982	242,123
2025-04-01	1.025	1.030	0.964	1.030	1.030	27,051
2025-03-31	1.040	1.040	1.005	1.035	1.035	3,729
2025-03-28	1.000	1.045	1.000	1.040	1.040	137,366
2025-03-27	1.035	1.080	0.998	1.030	1.030	117,280
2025-03-26	1.025	1.085	1.025	1.030	1.030	68,372
2025-03-25	0.994	1.075	0.994	1.065	1.065	130,685
2025-03-24	0.992	1.125	0.992	1.070	1.070	388,750
2025-03-21	0.964	1.005	0.956	1.005	1.005	154,740
2025-03-20	0.998	0.998	0.964	0.974	0.974	17,365
2025-03-19	0.990	1.015	0.990	0.998	0.998	14,945
2025-03-18	0.988	1.005	0.964	0.990	0.990	13,937
2025-03-17	0.946	1.000	0.946	0.994	0.994	239,798
2025-03-14	0.970	1.005	0.968	0.982	0.982	21,838
2025-03-13	0.960	0.988	0.960	0.970	0.970	80,054
2025-03-12	1.030	1.030	0.970	0.978	0.978	257,997
2025-03-11	1.010	1.040	0.980	0.982	0.982	274,742
2025-03-10	1.025	1.045	1.010	1.025	1.025	52,696
2025-03-07	1.035	1.035	1.005	1.025	1.025	7,506
2025-03-06	1.060	1.060	0.970	1.010	1.010	575,291
2025-03-05	0.984	1.050	0.960	1.050	1.050	375,997
2025-03-04	0.986	0.986	0.968	0.972	0.972	43,262
2025-03-03	0.990	1.030	0.988	0.988	0.988	152,022
2025-02-28	1.050	1.050	0.990	0.990	0.990	234,461
2025-02-27	1.055	1.075	1.030	1.050	1.050	264,629
2025-02-26	1.095	1.095	1.040	1.070	1.070	217,703
2025-02-25	0.996	1.070	0.996	1.070	1.070	617,905
2025-02-24	0.978	0.996	0.970	0.996	0.996	83,667
2025-02-21	0.942	0.978	0.936	0.978	0.978	663,677
2025-02-20	0.938	0.970	0.938	0.940	0.940	86,999
2025-02-19	0.932	0.972	0.932	0.960	0.960	357,080
2025-02-18	0.912	0.934	0.912	0.932	0.932	85,178
2025-02-17	0.912	0.946	0.912	0.934	0.934	72,566
2025-02-14	0.974	0.974	0.924	0.940	0.940	215,331
2025-02-13	0.926	0.958	0.926	0.948	0.948	217,154
2025-02-12	0.926	0.960	0.926	0.930	0.930	275,565

← NewerPage 7 of 21 · 1,250 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.