Cemat A/S (CPH:CEMAT)
Denmark · Delayed Price · Currency is DKK 0.9280
-0.0020 (-0.22%)
At close: Dec 5, 2025
Cemat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.22% | 41,140 |
| Dec 4, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 51,802 |
| Dec 3, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.64% | 142,943 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -1.68% | 30,421 |
| Dec 1, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | 0.21% | 18,784 |
| Nov 28, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.21% | 72,164 |
| Nov 27, 2025 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | -0.21% | 151,057 |
| Nov 26, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 2.37% | 62,042 |
| Nov 25, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -1.49% | 18,711 |
| Nov 24, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -0.84% | 69,622 |
| Nov 21, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.25% | 9,234 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 0.42% | 298,528 |
| Nov 19, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.63% | 126,653 |
| Nov 18, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.42% | 437,503 |
| Nov 17, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.21% | 26,082 |
| Nov 14, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.63% | 25,057 |
| Nov 13, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -0.42% | 25,230 |
| Nov 12, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.63% | 81,734 |
| Nov 11, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.63% | 467,096 |
| Nov 10, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | 0.63% | 187,726 |
| Nov 7, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 277,000 |
| Nov 6, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -0.82% | 116,733 |
| Nov 5, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.61% | 23,527 |
| Nov 4, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 80,243 |
| Nov 3, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -1.83% | 104,617 |
| Oct 31, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.41% | 66,281 |
| Oct 30, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.61% | 34,822 |
| Oct 29, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.46% | 72,020 |
| Oct 28, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | -0.82% | 59,878 |
| Oct 27, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 163,829 |
| Oct 24, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 107,818 |
| Oct 23, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 93,361 |
| Oct 22, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.62% | 80,870 |
| Oct 21, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -0.41% | 163,781 |
| Oct 20, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.62% | 48,753 |
| Oct 17, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | -0.41% | 299,042 |
| Oct 16, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 60,462 |
| Oct 15, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 22,232 |
| Oct 14, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 18,387 |
| Oct 13, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.21% | 150,469 |
| Oct 10, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | 0.63% | 16,890 |
| Oct 9, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -2.45% | 167,048 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 1.66% | 361,146 |
| Oct 7, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 46,870 |
| Oct 6, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.43% | 34,413 |
| Oct 3, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 1.44% | 97,423 |
| Oct 2, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.62% | 17,233 |
| Oct 1, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -1.43% | 246,329 |
| Sep 30, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -0.61% | 34,129 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 30,194 |