Cemat A/S historical data

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

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

← NewerPage 8 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.