Skip to main content
Cemat A/S (CPH:CEMAT)
Denmark flag Denmark · Delayed Price · Currency is DKK
0.9280
-0.0020 (-0.22%)
At close: Dec 5, 2025

Cemat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.980.980.950.960.960.63%16,890
Oct 9, 20250.950.970.940.950.95-2.45%167,048
Oct 8, 20250.980.980.940.980.981.66%361,146
Oct 7, 20250.960.980.960.960.96-46,870
Oct 6, 20250.990.990.950.960.96-2.43%34,413
Oct 3, 20250.970.990.960.990.991.44%97,423
Oct 2, 20250.950.970.950.970.970.62%17,233
Oct 1, 20250.970.980.950.970.97-1.43%246,329
Sep 30, 20250.970.990.970.980.98-0.61%34,129
Sep 29, 20250.990.990.980.990.99-0.20%30,194
Sep 26, 20250.981.010.980.990.991.86%467,963