Skip to main content
Cemat A/S (CPH:CEMAT)
Denmark flag Denmark · Delayed Price · Currency is DKK
0.874
-0.020 (-2.24%)
Mar 6, 2026, 4:34 PM CET

Cemat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.900.900.860.86--3.36%376,337
Mar 5, 20260.910.910.890.890.89-2.83%112,789
Mar 4, 20260.890.920.890.920.92-0.65%24,360
Mar 3, 20260.940.940.890.930.93-0.43%188,766
Mar 2, 20260.940.950.910.930.932.20%225,028
Feb 27, 20260.890.920.850.910.91-0.44%1,040,739
Feb 26, 20260.910.950.900.910.91-2.97%404,493
Feb 25, 20260.940.950.920.940.940.43%139,515
Feb 24, 20260.900.940.900.940.942.63%257,934
Feb 23, 20260.900.940.900.910.91-0.22%184,540
Feb 20, 20260.900.920.890.920.92-77,447
Feb 19, 20260.900.920.900.920.921.78%51,069
Feb 18, 20260.900.910.900.900.90-0.88%205,979
Feb 17, 20260.910.910.890.910.91-0.87%168,935
Feb 16, 20260.920.920.890.920.92-0.22%38,491
Feb 13, 20260.910.920.890.920.920.66%50,900
Feb 12, 20260.910.910.900.910.91-0.22%24,812
Feb 11, 20260.900.920.900.910.910.88%476,483
Feb 10, 20260.920.920.910.910.91-1.52%124,299
Feb 9, 20260.900.920.900.920.922.00%206,640
Feb 6, 20260.910.910.900.900.90-0.88%143,199
Feb 5, 20260.890.910.880.910.912.02%275,226
Feb 4, 20260.900.910.890.890.89-2.19%213,284
Feb 3, 20260.890.910.890.910.91-0.44%53,803
Feb 2, 20260.910.920.880.920.920.22%63,247
Jan 30, 20260.920.920.890.910.91-0.22%159,230
Jan 29, 20260.910.920.890.920.920.66%11,602
Jan 28, 20260.920.920.860.910.91-1,199,495
Jan 27, 20260.900.920.900.910.91-1.73%53,870
Jan 26, 20260.920.930.900.930.932.21%111,303
Jan 23, 20260.910.930.900.910.91-0.22%287,122
Jan 22, 20260.910.910.900.910.910.67%31,321
Jan 21, 20260.900.900.900.900.900.22%2,192
Jan 20, 20260.900.910.900.900.90-151,568
Jan 19, 20260.900.910.900.900.90-1.96%44,611
Jan 16, 20260.910.930.910.920.920.88%375,894
Jan 15, 20260.910.920.900.910.910.22%113,298
Jan 14, 20260.900.920.900.910.91-0.22%59,864
Jan 13, 20260.910.910.900.910.91-1.09%107,372
Jan 12, 20260.950.950.910.920.92-1.08%255,009
Jan 9, 20260.920.930.890.930.930.65%297,511
Jan 8, 20260.910.930.910.920.921.09%302,803
Jan 7, 20260.910.930.910.910.91-1.72%284,898
Jan 6, 20260.910.930.910.930.930.87%142,638
Jan 5, 20260.920.930.910.920.920.88%155,478
Jan 2, 20260.890.920.890.910.91-1.08%206,110
Dec 30, 20250.910.930.910.920.920.65%81,879
Dec 29, 20250.900.920.890.920.920.88%160,114
Dec 23, 20250.900.910.880.910.910.89%172,722
Dec 22, 20250.880.910.880.900.90-0.44%245,536
Dec 19, 20250.920.920.900.910.91-0.88%178,626
Dec 18, 20250.910.910.900.910.91-0.65%106,399
Dec 17, 20250.920.920.910.920.921.55%159,193
Dec 16, 20250.920.920.910.910.91-0.66%20,022
Dec 15, 20250.920.920.910.910.91-0.87%59,290
Dec 12, 20250.920.930.910.920.92-251,830
Dec 11, 20250.920.940.920.920.92-0.86%61,904
Dec 10, 20250.920.930.910.930.930.87%466,377
Dec 9, 20250.930.940.910.920.92-1.08%639,735
Dec 8, 20250.930.940.920.930.930.22%102,059
Dec 5, 20250.930.930.920.930.93-0.22%41,140
Dec 4, 20250.920.930.920.930.93-51,802
Dec 3, 20250.930.940.930.930.93-0.64%142,943
Dec 2, 20250.940.940.920.940.94-1.68%30,421
Dec 1, 20250.960.960.920.950.950.21%18,784
Nov 28, 20250.930.950.930.950.950.21%72,164
Nov 27, 20250.950.960.910.950.95-0.21%151,057
Nov 26, 20250.940.950.920.950.952.37%62,042
Nov 25, 20250.910.940.910.930.93-1.49%18,711
Nov 24, 20250.940.960.930.940.94-0.84%69,622
Nov 21, 20250.950.960.950.950.95-1.25%9,234
Nov 20, 20250.960.960.940.960.960.42%298,528
Nov 19, 20250.950.960.940.960.960.63%126,653
Nov 18, 20250.940.950.930.950.950.42%437,503
Nov 17, 20250.950.960.940.950.95-0.21%26,082
Nov 14, 20250.940.950.940.950.95-0.63%25,057
Nov 13, 20250.940.960.940.960.96-0.42%25,230
Nov 12, 20250.940.960.940.960.960.63%81,734
Nov 11, 20250.940.950.940.950.95-0.63%467,096
Nov 10, 20250.970.970.940.960.960.63%187,726
Nov 7, 20250.960.960.940.950.95-1.04%277,000
Nov 6, 20250.960.960.940.960.96-0.82%116,733
Nov 5, 20250.970.970.960.970.97-0.61%23,527
Nov 4, 20250.950.980.950.980.981.03%80,243
Nov 3, 20250.960.990.960.970.97-1.83%104,617
Oct 31, 20250.970.990.970.990.990.41%66,281
Oct 30, 20250.970.980.970.980.980.61%34,822
Oct 29, 20250.960.980.950.980.981.46%72,020
Oct 28, 20250.940.970.940.960.96-0.82%59,878
Oct 27, 20250.980.980.960.970.97-163,829
Oct 24, 20250.970.970.960.970.970.83%107,818
Oct 23, 20250.950.960.950.960.96-93,361
Oct 22, 20250.970.970.950.960.96-0.62%80,870
Oct 21, 20250.960.970.950.970.97-0.41%163,781
Oct 20, 20250.970.980.950.970.970.62%48,753
Oct 17, 20250.950.980.950.970.97-0.41%299,042
Oct 16, 20250.960.970.950.970.971.04%60,462
Oct 15, 20250.960.960.950.960.960.42%22,232
Oct 14, 20250.950.960.950.960.96-0.21%18,387
Oct 13, 20250.960.970.950.960.96-0.21%150,469