Cemat A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.095 | 1.095 | 1.060 | 1.085 | 1.085 | 10,654 |
| 2024-11-11 | 1.085 | 1.085 | 1.060 | 1.085 | 1.085 | 72,695 |
| 2024-11-08 | 1.095 | 1.100 | 1.070 | 1.085 | 1.085 | 104,329 |
| 2024-11-07 | 1.090 | 1.100 | 1.045 | 1.095 | 1.095 | 147,448 |
| 2024-11-06 | 1.075 | 1.095 | 1.040 | 1.090 | 1.090 | 101,245 |
| 2024-11-05 | 1.075 | 1.080 | 1.050 | 1.075 | 1.075 | 8,892 |
| 2024-11-04 | 1.025 | 1.075 | 1.025 | 1.075 | 1.075 | 128,723 |
| 2024-11-01 | 1.070 | 1.080 | 1.050 | 1.080 | 1.080 | 23,151 |
| 2024-10-31 | 1.065 | 1.070 | 1.050 | 1.070 | 1.070 | 297,982 |
| 2024-10-30 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 102,611 |
| 2024-10-29 | 1.090 | 1.100 | 1.060 | 1.080 | 1.080 | 219,115 |
| 2024-10-28 | 1.065 | 1.095 | 1.050 | 1.095 | 1.095 | 196,086 |
| 2024-10-25 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 110,102 |
| 2024-10-24 | 1.080 | 1.090 | 1.025 | 1.090 | 1.090 | 338,878 |
| 2024-10-23 | 1.075 | 1.100 | 1.070 | 1.080 | 1.080 | 427,344 |
| 2024-10-22 | 1.070 | 1.115 | 1.070 | 1.100 | 1.100 | 150,191 |
| 2024-10-21 | 1.065 | 1.100 | 1.065 | 1.100 | 1.100 | 60,239 |
| 2024-10-18 | 1.060 | 1.120 | 1.060 | 1.100 | 1.100 | 118,247 |
| 2024-10-17 | 1.120 | 1.120 | 1.075 | 1.090 | 1.090 | 9,468 |
| 2024-10-16 | 1.080 | 1.080 | 1.055 | 1.075 | 1.075 | 26,506 |
| 2024-10-15 | 1.070 | 1.105 | 1.070 | 1.080 | 1.080 | 170,509 |
| 2024-10-14 | 1.115 | 1.115 | 1.065 | 1.095 | 1.095 | 75,754 |
| 2024-10-11 | 1.095 | 1.125 | 1.095 | 1.120 | 1.120 | 57,052 |
| 2024-10-10 | 1.090 | 1.125 | 1.070 | 1.125 | 1.125 | 222,372 |
| 2024-10-09 | 1.120 | 1.130 | 1.075 | 1.130 | 1.130 | 80,465 |
| 2024-10-08 | 1.105 | 1.105 | 1.080 | 1.080 | 1.080 | 15,906 |
| 2024-10-07 | 1.120 | 1.120 | 1.060 | 1.105 | 1.105 | 210,528 |
| 2024-10-04 | 1.135 | 1.135 | 1.085 | 1.120 | 1.120 | 134,539 |
| 2024-10-03 | 1.090 | 1.090 | 1.070 | 1.085 | 1.085 | 13,334 |
| 2024-10-02 | 1.090 | 1.100 | 1.035 | 1.090 | 1.090 | 108,625 |
| 2024-10-01 | 1.070 | 1.105 | 1.070 | 1.090 | 1.090 | 50,517 |
| 2024-09-30 | 1.130 | 1.130 | 1.075 | 1.125 | 1.125 | 50,174 |
| 2024-09-27 | 1.125 | 1.130 | 1.065 | 1.130 | 1.130 | 22,395 |
| 2024-09-26 | 1.090 | 1.130 | 1.090 | 1.125 | 1.125 | 76,824 |
| 2024-09-25 | 1.120 | 1.125 | 1.100 | 1.125 | 1.125 | 224,233 |
| 2024-09-24 | 1.100 | 1.100 | 1.065 | 1.090 | 1.090 | 73,217 |
| 2024-09-23 | 1.080 | 1.120 | 1.055 | 1.100 | 1.100 | 102,389 |
| 2024-09-20 | 1.100 | 1.100 | 1.075 | 1.085 | 1.085 | 19,059 |
| 2024-09-19 | 1.090 | 1.090 | 1.065 | 1.090 | 1.090 | 313,788 |
| 2024-09-18 | 1.090 | 1.095 | 1.075 | 1.075 | 1.075 | 99,037 |
| 2024-09-17 | 1.080 | 1.100 | 1.080 | 1.095 | 1.095 | 59,652 |
| 2024-09-16 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 357,485 |
| 2024-09-13 | 1.095 | 1.100 | 1.070 | 1.100 | 1.100 | 390,271 |
| 2024-09-12 | 1.050 | 1.100 | 1.050 | 1.095 | 1.095 | 503,851 |
| 2024-09-11 | 1.075 | 1.075 | 1.050 | 1.065 | 1.065 | 99,700 |
| 2024-09-10 | 1.070 | 1.075 | 1.010 | 1.075 | 1.075 | 297,659 |
| 2024-09-09 | 1.070 | 1.070 | 1.045 | 1.065 | 1.065 | 32,200 |
| 2024-09-06 | 1.050 | 1.070 | 1.030 | 1.065 | 1.065 | 338,080 |
| 2024-09-05 | 1.045 | 1.080 | 1.015 | 1.070 | 1.070 | 561,019 |
| 2024-09-04 | 1.070 | 1.100 | 1.040 | 1.080 | 1.080 | 822,647 |
| 2024-09-03 | 1.025 | 1.070 | 1.020 | 1.070 | 1.070 | 998,909 |
| 2024-09-02 | 0.990 | 1.040 | 0.990 | 1.040 | 1.040 | 683,776 |
| 2024-08-30 | 1.040 | 1.040 | 0.984 | 0.992 | 0.992 | 617,718 |
| 2024-08-29 | 0.942 | 1.045 | 0.942 | 1.035 | 1.035 | 677,011 |
| 2024-08-28 | 0.942 | 0.970 | 0.942 | 0.970 | 0.970 | 63,441 |
| 2024-08-27 | 0.970 | 0.976 | 0.938 | 0.974 | 0.974 | 1,877 |
| 2024-08-26 | 0.988 | 0.988 | 0.934 | 0.970 | 0.970 | 383,272 |
| 2024-08-23 | 0.988 | 0.990 | 0.970 | 0.988 | 0.988 | 75,077 |
| 2024-08-22 | 0.944 | 0.988 | 0.944 | 0.970 | 0.970 | 280,754 |
| 2024-08-21 | 0.962 | 0.980 | 0.958 | 0.958 | 0.958 | 30,534 |
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.