Cemat A/S (CPH:CEMAT)
Denmark · Delayed Price · Currency is DKK 0.9600
+0.0040 (0.42%)
Oct 15, 2025, 2:10 PM CET
Cemat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 1.86% | 467,963 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 76,658 |
| Sep 24, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -0.41% | 177,965 |
| Sep 23, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | -0.61% | 196,147 |
| Sep 22, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.81% | 19,390 |
| Sep 19, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 0.20% | 334,711 |
| Sep 18, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 63,113 |
| Sep 17, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.20% | 119,276 |
| Sep 16, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 155,949 |
| Sep 15, 2025 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | 0.82% | 106,440 |
| Sep 12, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 198,580 |
| Sep 11, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 250,626 |
| Sep 10, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -0.94% | 348,159 |
| Sep 9, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 541,121 |
| Sep 8, 2025 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -3.74% | 377,036 |
| Sep 5, 2025 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 5.94% | 1,501,953 |
| Sep 4, 2025 | 0.94 | 1.03 | 0.94 | 1.01 | 1.01 | 5.65% | 1,144,848 |
| Sep 3, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | -0.62% | 17,075 |
| Sep 2, 2025 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | - | 79,465 |
| Sep 1, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.82% | 52,119 |
| Aug 29, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 1.89% | 1,549,087 |
| Aug 28, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -0.21% | 196,684 |
| Aug 27, 2025 | 0.96 | 0.98 | 0.91 | 0.95 | 0.95 | -0.63% | 787,341 |
| Aug 26, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 3.23% | 496,372 |
| Aug 25, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -1.48% | 133,326 |
| Aug 22, 2025 | 0.93 | 0.96 | 0.90 | 0.94 | 0.94 | 1.29% | 258,818 |
| Aug 21, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -1.69% | 51,499 |
| Aug 20, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 0.64% | 743,505 |
| Aug 19, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | 1.73% | 195,325 |
| Aug 18, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.32% | 427,173 |
| Aug 15, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -1.25% | 213,186 |
| Aug 14, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 55,871 |
| Aug 13, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | -1.43% | 105,106 |
| Aug 12, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.04% | 31,376 |
| Aug 11, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.33% | 113,964 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.21% | 102,914 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 102,479 |
| Aug 6, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.42% | 127,141 |