Cemat A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 0.962 | 0.972 | 0.924 | 0.954 | 0.954 | 175,064 |
| 2025-02-10 | 0.964 | 0.964 | 0.926 | 0.934 | 0.934 | 351,329 |
| 2025-02-07 | 0.950 | 0.986 | 0.922 | 0.964 | 0.964 | 249,822 |
| 2025-02-06 | 0.954 | 0.970 | 0.940 | 0.970 | 0.970 | 372,148 |
| 2025-02-05 | 0.996 | 0.996 | 0.920 | 0.930 | 0.930 | 355,737 |
| 2025-02-04 | 0.978 | 0.992 | 0.978 | 0.980 | 0.980 | 62,204 |
| 2025-02-03 | 0.982 | 0.994 | 0.974 | 0.994 | 0.994 | 51,617 |
| 2025-01-31 | 0.980 | 0.998 | 0.980 | 0.998 | 0.998 | 2,664 |
| 2025-01-30 | 0.978 | 1.005 | 0.970 | 0.992 | 0.992 | 215,531 |
| 2025-01-29 | 0.990 | 1.010 | 0.990 | 1.005 | 1.005 | 30,618 |
| 2025-01-28 | 1.015 | 1.015 | 0.968 | 1.000 | 1.000 | 98,495 |
| 2025-01-27 | 0.980 | 1.025 | 0.974 | 1.010 | 1.010 | 166,261 |
| 2025-01-24 | 1.010 | 1.010 | 0.998 | 1.005 | 1.005 | 12,290 |
| 2025-01-23 | 1.010 | 1.025 | 1.005 | 1.020 | 1.020 | 26,370 |
| 2025-01-22 | 1.015 | 1.035 | 1.010 | 1.025 | 1.025 | 183,443 |
| 2025-01-21 | 1.010 | 1.035 | 0.990 | 1.015 | 1.015 | 154,918 |
| 2025-01-20 | 1.030 | 1.035 | 1.000 | 1.010 | 1.010 | 74,085 |
| 2025-01-17 | 1.020 | 1.025 | 0.994 | 1.025 | 1.025 | 164,067 |
| 2025-01-16 | 1.010 | 1.040 | 1.000 | 1.010 | 1.010 | 210,951 |
| 2025-01-15 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 29,749 |
| 2025-01-14 | 1.020 | 1.030 | 1.005 | 1.030 | 1.030 | 68,034 |
| 2025-01-13 | 1.000 | 1.020 | 1.000 | 1.015 | 1.015 | 203,439 |
| 2025-01-10 | 1.020 | 1.020 | 0.978 | 1.010 | 1.010 | 481,079 |
| 2025-01-09 | 1.035 | 1.035 | 0.980 | 1.020 | 1.020 | 488,463 |
| 2025-01-08 | 1.025 | 1.045 | 1.005 | 1.025 | 1.025 | 143,930 |
| 2025-01-07 | 1.060 | 1.060 | 1.015 | 1.055 | 1.055 | 45,257 |
| 2025-01-06 | 1.040 | 1.060 | 1.020 | 1.060 | 1.060 | 16,756 |
| 2025-01-03 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 33,025 |
| 2025-01-02 | 1.025 | 1.030 | 0.988 | 1.030 | 1.030 | 115,400 |
| 2024-12-30 | 0.988 | 1.030 | 0.988 | 1.030 | 1.030 | 112,333 |
| 2024-12-27 | 1.010 | 1.045 | 1.000 | 1.025 | 1.025 | 89,980 |
| 2024-12-23 | 1.005 | 1.025 | 1.005 | 1.025 | 1.025 | 25,652 |
| 2024-12-20 | 1.015 | 1.035 | 1.015 | 1.035 | 1.035 | 75,114 |
| 2024-12-19 | 1.025 | 1.085 | 1.000 | 1.040 | 1.040 | 145,437 |
| 2024-12-18 | 1.000 | 1.055 | 1.000 | 1.025 | 1.025 | 576,460 |
| 2024-12-17 | 1.035 | 1.065 | 0.996 | 0.998 | 0.998 | 814,437 |
| 2024-12-16 | 1.080 | 1.080 | 1.030 | 1.035 | 1.035 | 173,949 |
| 2024-12-13 | 1.050 | 1.075 | 1.035 | 1.070 | 1.070 | 184,532 |
| 2024-12-12 | 1.075 | 1.085 | 1.050 | 1.070 | 1.070 | 84,674 |
| 2024-12-11 | 1.025 | 1.080 | 1.025 | 1.075 | 1.075 | 493,763 |
| 2024-12-10 | 1.020 | 1.060 | 1.020 | 1.055 | 1.055 | 93,920 |
| 2024-12-09 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 15,678 |
| 2024-12-06 | 1.030 | 1.040 | 1.015 | 1.040 | 1.040 | 53,274 |
| 2024-12-05 | 1.025 | 1.040 | 1.015 | 1.040 | 1.040 | 28,079 |
| 2024-12-04 | 1.020 | 1.050 | 1.020 | 1.045 | 1.045 | 118,268 |
| 2024-12-03 | 1.020 | 1.045 | 1.010 | 1.045 | 1.045 | 10,142 |
| 2024-12-02 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 39,141 |
| 2024-11-29 | 1.050 | 1.055 | 1.010 | 1.050 | 1.050 | 46,730 |
| 2024-11-28 | 1.055 | 1.055 | 1.035 | 1.050 | 1.050 | 28,036 |
| 2024-11-27 | 1.040 | 1.050 | 0.986 | 1.050 | 1.050 | 189,151 |
| 2024-11-26 | 1.035 | 1.040 | 1.015 | 1.040 | 1.040 | 44,980 |
| 2024-11-25 | 1.050 | 1.050 | 1.035 | 1.050 | 1.050 | 398,174 |
| 2024-11-22 | 1.060 | 1.060 | 1.035 | 1.050 | 1.050 | 70,515 |
| 2024-11-21 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 64,688 |
| 2024-11-20 | 1.035 | 1.050 | 1.030 | 1.050 | 1.050 | 21,776 |
| 2024-11-19 | 1.050 | 1.050 | 1.035 | 1.050 | 1.050 | 79,965 |
| 2024-11-18 | 1.050 | 1.065 | 1.040 | 1.065 | 1.065 | 108,657 |
| 2024-11-15 | 1.050 | 1.075 | 1.040 | 1.065 | 1.065 | 130,364 |
| 2024-11-14 | 1.060 | 1.090 | 1.045 | 1.080 | 1.080 | 776,536 |
| 2024-11-13 | 1.065 | 1.090 | 1.060 | 1.080 | 1.080 | 56,647 |
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.