UK markets closed

Cemat A/S (CEMAT.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
0.90000.0000 (0.00%)
At close: 03:18PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.88000.90000.88000.90000.900050,100
02 May 20240.88000.90000.88000.90000.900011,889
01 May 20240.88600.91000.87000.87200.8720111,277
30 Apr 20240.86000.91200.86000.89200.8920119,525
29 Apr 20240.86000.89000.85600.87600.876094,365
26 Apr 20240.85000.87000.84000.85400.854058,148
25 Apr 20240.88200.88200.84200.87000.8700382,834
24 Apr 20240.87400.87800.86200.87000.8700115,324
23 Apr 20240.88400.88400.87400.88000.880012,799
22 Apr 20240.86200.88000.86200.87400.874022,795
19 Apr 20240.87200.89800.86800.87200.8720292,064
18 Apr 20240.87400.90400.87000.90400.9040209,171
17 Apr 20240.91600.91600.87400.87400.874036,812
16 Apr 20240.90200.91800.85000.91400.9140535,753
15 Apr 20240.91800.91800.89200.90400.9040290,292
12 Apr 20240.89000.93000.87800.93000.9300301,793
11 Apr 20240.88400.90400.87400.90400.904056,049
10 Apr 20240.91200.91200.91200.91200.912051
09 Apr 20240.87400.91200.86600.91200.912096,849
08 Apr 20240.86200.91200.85400.91200.9120163,658
05 Apr 20240.90000.91400.90000.91400.91401,005
04 Apr 20240.86800.92000.82600.91600.9160491,503
03 Apr 20240.90600.92600.84800.87000.8700699,656
02 Apr 20240.92600.92600.90000.90800.908032,963
27 Mar 20240.92000.95000.92000.92600.9260365,231
26 Mar 20240.92800.93600.91000.92000.9200119,635
25 Mar 20240.91400.93800.91400.93000.930038,013
22 Mar 20240.90800.92800.90800.92800.928020,105
21 Mar 20240.96000.96000.91200.93200.932050,065
20 Mar 20240.91200.93400.91200.93200.932035,082
19 Mar 20240.93800.93800.90800.91400.914027,978
18 Mar 20240.92600.94000.91200.94000.940019,246
15 Mar 20240.93400.95200.93400.95000.9500156,447
14 Mar 20240.92800.96200.90800.96200.9620128,982
13 Mar 20240.92000.93000.90600.92800.928027,692
12 Mar 20240.90800.94400.90800.92000.920039,944
11 Mar 20240.93000.93000.90000.92000.920085,430
08 Mar 20240.93800.93800.92400.93800.938010,105
07 Mar 20240.92200.94400.91600.94200.9420170,076
06 Mar 20240.91400.94000.91200.94000.9400314,427
05 Mar 20240.96400.96400.91200.91200.912083,411
04 Mar 20240.95000.97200.93200.95600.9560334,721
01 Mar 20240.95600.98000.93000.95000.9500134,971
29 Feb 20240.95800.97000.95200.95200.9520137,732
28 Feb 20240.91800.96800.91800.94000.9400364,126
27 Feb 20240.92000.95200.92000.92000.9200427,528
26 Feb 20240.94000.95000.90200.93000.9300624,099
23 Feb 20240.93200.93200.90200.90200.90204,069
22 Feb 20240.88200.93600.85600.93200.9320580,143
21 Feb 20240.89200.90400.87200.89800.898095,462
20 Feb 20240.86000.92200.85400.89200.892058,175
19 Feb 20240.89200.90400.85200.88800.8880154,049
16 Feb 20240.88800.88800.87000.88800.8880107,976
15 Feb 20240.91200.93000.87400.90200.902027,851
14 Feb 20240.91000.91200.88800.90800.908092,435
13 Feb 20240.92000.92000.88800.92000.9200211,221
12 Feb 20240.92000.93400.90000.92000.9200159,900
09 Feb 20240.99000.99000.91600.93000.9300107,999
08 Feb 20240.94800.97400.90600.97400.9740192,929
07 Feb 20240.93600.95800.91200.93800.938031,299
06 Feb 20240.92000.95600.92000.93600.936068,037
05 Feb 20240.93000.95600.93000.93800.938035,034
02 Feb 20240.92600.96200.92600.94800.948025,517
01 Feb 20240.94200.95200.92000.95200.9520236,638
31 Jan 20240.95000.95000.90200.94200.9420199,963
30 Jan 20240.94000.96400.94000.95000.9500110,649
29 Jan 20240.96400.97600.93600.95000.9500351,592
26 Jan 20240.96600.98800.95600.95600.9560202,739
25 Jan 20240.98201.03500.96200.98000.980079,273
24 Jan 20240.99201.04000.96600.98200.982055,267
23 Jan 20241.04501.04500.96200.99200.992097,677
22 Jan 20240.93801.03000.93801.03001.0300226,255
19 Jan 20240.96800.98800.95600.97600.9760133,403
18 Jan 20241.04001.04000.97000.97400.9740118,582
17 Jan 20240.99401.01000.96400.97600.976048,612
16 Jan 20240.97601.00000.94000.98000.9800118,560
15 Jan 20240.95800.98000.95800.98000.980065,357
12 Jan 20240.98800.98800.97800.98800.988029,564
11 Jan 20240.97801.04500.95400.99400.9940426,033
10 Jan 20240.94400.99800.94400.97800.9780144,971
09 Jan 20240.94601.00500.93000.98200.9820315,473
08 Jan 20240.92200.96000.92200.94800.9480144,759
05 Jan 20240.93200.96000.93000.96000.9600302,962
04 Jan 20240.93800.94000.93000.94000.940064,420
03 Jan 20240.95000.96000.91000.93800.9380109,785
02 Jan 20240.92000.95000.90000.95000.9500121,870
29 Dec 20230.95000.95000.92000.95000.950063,805
28 Dec 20230.89600.95000.87200.95000.9500410,778
27 Dec 20230.89400.92400.87000.91000.9100214,875
22 Dec 20230.90000.92600.90000.90800.908026,671
21 Dec 20230.90600.94600.90600.92400.924030,491
20 Dec 20230.90200.95000.90200.93200.9320114,050
19 Dec 20230.87400.97000.87400.95000.9500530,249
18 Dec 20230.87000.91400.84200.87400.8740206,857
15 Dec 20230.85000.91800.85000.87000.8700216,828
14 Dec 20230.85200.89000.84400.85000.8500409,359
13 Dec 20230.82000.85600.82000.85600.8560172,418
12 Dec 20230.81200.84400.80200.83800.8380127,149
11 Dec 20230.81800.86000.81800.84800.8480116,277
08 Dec 20230.80200.85800.80200.85200.8520235,407
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...