Cemat A/S (0GB8.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 05:47PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 94 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.8699 | 0.8699 | 0.8699 | 0.8699 | 0.8699 | 272 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.8681 | 0.8681 | 0.8681 | 0.8681 | 0.8681 | 68 |
| 19 Apr 2024 | 0.8751 | 0.8751 | 0.8751 | 0.8751 | 0.8751 | 1,550 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 91 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.9039 | 0.9039 | 0.9039 | 0.9039 | 0.9039 | 1,888 |
| 12 Apr 2024 | 0.9287 | 0.9287 | 0.9287 | 0.9287 | 0.9287 | 191 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1 |
| 09 Apr 2024 | 0.8842 | 0.8842 | 0.8842 | 0.8842 | 0.8842 | 12 |
| 08 Apr 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 45 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 103 |
| 03 Apr 2024 | 0.8624 | 0.8624 | 0.8624 | 0.8624 | 0.8624 | 4,346 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 165 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.9304 | 0.9304 | 0.9304 | 0.9304 | 0.9304 | 2,459 |
| 05 Mar 2024 | 0.9361 | 0.9361 | 0.9361 | 0.9361 | 0.9361 | 1,040 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 600 |
| 26 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 563 |
| 23 Feb 2024 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 8 |
| 22 Feb 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 306 |
| 21 Feb 2024 | 0.8894 | 0.8894 | 0.8894 | 0.8894 | 0.8894 | 1,273 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 389 |
| 15 Feb 2024 | 0.9081 | 0.9081 | 0.9081 | 0.9081 | 0.9081 | 189 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 204 |
| 09 Feb 2024 | 0.9283 | 0.9283 | 0.9283 | 0.9283 | 0.9283 | 499 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.9361 | 0.9361 | 0.9361 | 0.9361 | 0.9361 | 2,165 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | 793 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | 87 |
| 24 Jan 2024 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | 2,000 |
| 23 Jan 2024 | 0.9771 | 0.9771 | 0.9771 | 0.9771 | 0.9771 | 2,243 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 47 |
| 16 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 337 |
| 15 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 248 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 1.0031 | 1.0031 | 1.0031 | 1.0031 | 1.0031 | 226 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.9578 | 0.9578 | 0.9578 | 0.9578 | 0.9578 | 397 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.9477 | 0.9477 | 0.9477 | 0.9477 | 0.9477 | 13 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 100 |
| 28 Dec 2023 | 0.9293 | 0.9293 | 0.9293 | 0.9293 | 0.9293 | 711 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | 130 |
| 21 Dec 2023 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 153 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 484 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 8,304 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 0.8147 | 0.8147 | 0.8147 | 0.8147 | 0.8147 | 2,017 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.