Cemat A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.850	0.870	0.850	0.868	0.868	153,441
2026-10-15	0.856	0.862	0.838	0.862	0.862	70,697
2026-10-14	0.858	0.858	0.856	0.856	0.856	279,565
2026-10-13	0.858	0.862	0.858	0.858	0.858	37,678
2026-10-12	0.864	0.870	0.860	0.860	0.860	51,730
2026-10-09	0.896	0.896	0.856	0.864	0.864	53,859
2026-10-08	0.870	0.870	0.852	0.856	0.856	36,585
2026-10-07	0.896	0.896	0.854	0.870	0.870	135,757
2026-10-06	0.900	0.900	0.852	0.896	0.896	327,969
2026-10-05	0.884	0.900	0.880	0.900	0.900	441,196
2026-10-02	0.910	0.910	0.884	0.884	0.884	167,892
2026-10-01	0.908	0.908	0.882	0.884	0.884	154,936
2026-09-30	0.880	0.910	0.880	0.896	0.896	577,651
2026-09-29	0.904	0.920	0.876	0.880	0.880	878,782
2026-09-28	0.870	0.870	0.848	0.858	0.858	226,062
2026-09-25	0.878	0.878	0.850	0.870	0.870	23,701
2026-09-24	0.870	0.886	0.850	0.850	0.850	84,676
2026-09-23	0.852	0.892	0.852	0.872	0.872	564,866
2026-09-22	0.860	0.868	0.850	0.856	0.856	82,175
2026-09-21	0.842	0.860	0.842	0.860	0.860	283,157
2026-09-18	0.844	0.848	0.832	0.846	0.846	280,876
2026-09-17	0.806	0.830	0.802	0.824	0.824	115,228
2026-09-16	0.820	0.838	0.796	0.838	0.838	435,215
2026-09-15	0.828	0.852	0.812	0.832	0.832	413,309
2026-09-14	0.832	0.846	0.826	0.846	0.846	149,003
2026-09-11	0.848	0.848	0.832	0.846	0.846	28,832
2026-09-10	0.868	0.868	0.854	0.866	0.866	18,169
2026-09-09	0.868	0.868	0.850	0.866	0.866	22,008
2026-09-08	0.868	0.870	0.860	0.868	0.868	13,834
2026-09-07	0.868	0.868	0.854	0.856	0.856	45,975
2026-09-04	0.858	0.868	0.850	0.868	0.868	42,692
2026-09-03	0.854	0.866	0.850	0.854	0.854	127,883
2026-09-02	0.866	0.866	0.856	0.864	0.864	92,992
2026-09-01	0.862	0.872	0.860	0.860	0.860	75,564
2026-08-31	0.884	0.898	0.860	0.862	0.862	96,772
2026-08-28	0.900	0.900	0.880	0.892	0.892	80,728
2026-08-27	0.886	0.904	0.870	0.890	0.890	68,751
2026-08-26	0.890	0.916	0.884	0.898	0.898	493,152
2026-08-25	0.896	0.910	0.880	0.896	0.896	167,895
2026-08-24	0.874	0.892	0.872	0.882	0.882	357,744
2026-08-21	0.852	0.866	0.852	0.866	0.866	204,946
2026-08-20	0.852	0.860	0.852	0.860	0.860	104,685
2026-08-19	0.862	0.866	0.854	0.862	0.862	31,331
2026-08-18	0.860	0.874	0.852	0.854	0.854	343,176
2026-08-17	0.870	0.870	0.858	0.860	0.860	39,982
2026-08-14	0.878	0.878	0.844	0.870	0.870	116,477
2026-08-13	0.868	0.872	0.862	0.870	0.870	121,390
2026-08-12	0.864	0.880	0.864	0.878	0.878	61,710
2026-08-11	0.876	0.880	0.866	0.878	0.878	20,901
2026-08-10	0.850	0.890	0.850	0.878	0.878	199,137
2026-08-07	0.882	0.882	0.838	0.868	0.868	53,284
2026-08-06	0.860	0.888	0.860	0.878	0.878	10,949
2026-08-05	0.890	0.890	0.866	0.866	0.866	33,906
2026-08-04	0.866	0.900	0.866	0.888	0.888	58,864
2026-08-03	0.898	0.912	0.862	0.902	0.902	42,763
2026-07-31	0.882	0.908	0.866	0.898	0.898	141,359
2026-07-30	0.870	0.880	0.870	0.870	0.870	80,523
2026-07-29	0.890	0.920	0.822	0.870	0.870	427,116
2026-07-28	0.886	0.886	0.880	0.880	0.880	3,581
2026-07-27	0.870	0.880	0.852	0.852	0.852	10,037

Page 1 of 2 · 65 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.