Skip to main content
Cemat A/S (CPH:CEMAT)
Denmark flag Denmark · Delayed Price · Currency is DKK
0.850
0.00 (0.00%)
Apr 28, 2026, 4:59 PM CET

Cemat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.840.850.840.850.85-21,921
Apr 27, 20260.840.850.840.850.85-0.23%90,158
Apr 24, 20260.840.850.840.850.850.71%55,344
Apr 23, 20260.850.850.840.850.85-1.17%74,737
Apr 22, 20260.850.860.850.860.86-0.47%4,503
Apr 21, 20260.850.870.850.860.86-0.46%73,686
Apr 20, 20260.860.880.850.860.86-1.59%150,442
Apr 17, 20260.860.890.860.880.881.62%258,199
Apr 16, 20260.860.860.850.860.860.70%310,395
Apr 15, 20260.860.860.840.860.86-0.23%74,310
Apr 14, 20260.860.860.850.860.860.70%182,967
Apr 13, 20260.850.860.850.850.85-0.23%50,781
Apr 10, 20260.840.860.830.860.861.42%153,393
Apr 9, 20260.850.850.830.840.84-2.31%658,625
Apr 8, 20260.870.870.850.860.86-0.69%146,503
Apr 7, 20260.850.880.840.870.872.35%297,280
Apr 1, 20260.840.860.840.850.850.71%51,533
Mar 31, 20260.860.860.840.840.84-1.40%15,321
Mar 30, 20260.830.860.820.860.860.23%79,571
Mar 27, 20260.850.850.840.850.850.95%18,509
Mar 26, 20260.870.870.840.850.85-2.53%116,693
Mar 25, 20260.840.870.840.870.87-0.23%10,941
Mar 24, 20260.840.870.840.870.872.59%321,243
Mar 23, 20260.840.850.830.850.85-0.24%92,550
Mar 20, 20260.860.870.850.850.85-2.30%189,066
Mar 19, 20260.890.890.850.870.87-2.03%194,422
Mar 18, 20260.870.890.870.890.89-419,998
Mar 17, 20260.870.890.850.890.892.07%295,191
Mar 16, 20260.870.890.850.870.870.23%206,411
Mar 13, 20260.890.890.840.870.87-0.91%325,644
Mar 12, 20260.880.880.840.880.88-0.23%221,419
Mar 11, 20260.880.900.860.880.88-0.68%127,064
Mar 10, 20260.880.880.870.880.882.55%140,029
Mar 9, 20260.860.860.850.860.86-1.37%279,753
Mar 6, 20260.900.900.860.870.87-2.24%502,281
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