Cessatech A/S (NGM:CESSA)
Sweden · Delayed Price · Currency is SEK · Price in DKK 12.16
-0.22 (-1.78%)
At close: Nov 4, 2025
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 12.38 | 12.38 | 11.74 | 12.16 | 12.16 | -1.78% | 15,032 |
| Nov 3, 2025 | 12.88 | 13.44 | 12.10 | 12.38 | 12.38 | -2.52% | 77,360 |
| Oct 31, 2025 | 10.70 | 12.94 | 10.44 | 12.70 | 12.70 | 18.25% | 120,588 |
| Oct 30, 2025 | 10.54 | 10.98 | 10.34 | 10.74 | 10.74 | 2.09% | 19,818 |
| Oct 29, 2025 | 10.38 | 10.68 | 10.30 | 10.52 | 10.52 | 1.35% | 8,809 |
| Oct 28, 2025 | 10.60 | 10.60 | 10.30 | 10.38 | 10.38 | -4.07% | 13,761 |
| Oct 27, 2025 | 10.70 | 10.86 | 10.60 | 10.82 | 10.82 | 3.64% | 17,773 |
| Oct 24, 2025 | 10.20 | 10.70 | 10.20 | 10.44 | 10.44 | 2.35% | 8,525 |
| Oct 23, 2025 | 10.38 | 10.38 | 10.14 | 10.20 | 10.20 | -1.92% | 8,214 |
| Oct 22, 2025 | 10.22 | 10.40 | 10.22 | 10.40 | 10.40 | 1.76% | 7,788 |
| Oct 21, 2025 | 10.98 | 10.98 | 10.22 | 10.22 | 10.22 | -5.72% | 6,739 |
| Oct 20, 2025 | 10.18 | 10.84 | 10.04 | 10.84 | 10.84 | 5.86% | 9,601 |
| Oct 17, 2025 | 10.98 | 10.98 | 10.04 | 10.24 | 10.24 | -2.48% | 14,590 |
| Oct 16, 2025 | 10.20 | 10.88 | 10.06 | 10.50 | 10.50 | 3.14% | 28,416 |
| Oct 15, 2025 | 10.32 | 10.66 | 9.84 | 10.18 | 10.18 | -2.30% | 15,185 |
| Oct 14, 2025 | 10.62 | 10.64 | 10.38 | 10.42 | 10.42 | -2.25% | 8,970 |
| Oct 13, 2025 | 10.20 | 11.00 | 9.99 | 10.66 | 10.66 | 3.29% | 30,186 |
| Oct 10, 2025 | 10.50 | 10.54 | 9.93 | 10.32 | 10.32 | -1.90% | 23,079 |
| Oct 9, 2025 | 10.50 | 11.10 | 10.50 | 10.52 | 10.52 | -2.05% | 3,079 |
| Oct 8, 2025 | 10.60 | 10.74 | 10.50 | 10.74 | 10.74 | - | 4,102 |
| Oct 7, 2025 | 10.50 | 10.96 | 10.50 | 10.74 | 10.74 | -3.94% | 12,481 |
| Oct 6, 2025 | 10.50 | 11.18 | 10.34 | 11.18 | 11.18 | 6.48% | 20,086 |
| Oct 3, 2025 | 10.96 | 10.96 | 10.48 | 10.50 | 10.50 | -4.20% | 26,736 |
| Oct 2, 2025 | 11.04 | 11.48 | 10.50 | 10.96 | 10.96 | -0.72% | 25,399 |
| Oct 1, 2025 | 10.94 | 11.26 | 10.72 | 11.04 | 11.04 | 1.10% | 21,340 |
| Sep 30, 2025 | 11.00 | 11.00 | 10.46 | 10.92 | 10.92 | 1.49% | 9,646 |
| Sep 29, 2025 | 10.40 | 11.00 | 10.40 | 10.76 | 10.76 | 2.48% | 22,491 |
| Sep 26, 2025 | 10.66 | 10.90 | 10.50 | 10.50 | 10.50 | -1.50% | 17,597 |
| Sep 25, 2025 | 10.90 | 11.00 | 10.60 | 10.66 | 10.66 | -2.20% | 24,019 |
| Sep 24, 2025 | 11.10 | 11.42 | 10.84 | 10.90 | 10.90 | -1.80% | 20,421 |
| Sep 23, 2025 | 11.52 | 11.52 | 11.08 | 11.10 | 11.10 | -3.65% | 6,545 |
| Sep 22, 2025 | 11.50 | 11.70 | 11.02 | 11.52 | 11.52 | 1.95% | 17,291 |
| Sep 19, 2025 | 11.50 | 11.70 | 11.00 | 11.30 | 11.30 | 1.07% | 25,973 |
| Sep 18, 2025 | 11.32 | 11.32 | 10.92 | 11.18 | 11.18 | -1.24% | 6,309 |
| Sep 17, 2025 | 11.04 | 11.34 | 11.00 | 11.32 | 11.32 | 2.54% | 5,293 |
| Sep 16, 2025 | 10.80 | 11.98 | 10.80 | 11.04 | 11.04 | 2.22% | 16,453 |
| Sep 15, 2025 | 11.04 | 11.44 | 10.80 | 10.80 | 10.80 | -1.82% | 2,535 |
| Sep 12, 2025 | 11.00 | 11.46 | 10.84 | 11.00 | 11.00 | 0.36% | 14,105 |
| Sep 11, 2025 | 11.00 | 11.08 | 10.60 | 10.96 | 10.96 | 0.18% | 20,191 |
| Sep 10, 2025 | 10.96 | 11.18 | 10.94 | 10.94 | 10.94 | -1.26% | 17,268 |
| Sep 9, 2025 | 10.98 | 11.38 | 10.78 | 11.08 | 11.08 | 0.36% | 4,080 |
| Sep 8, 2025 | 11.20 | 11.20 | 10.90 | 11.04 | 11.04 | - | 12,484 |
| Sep 5, 2025 | 10.96 | 11.50 | 10.92 | 11.04 | 11.04 | -0.90% | 8,754 |
| Sep 4, 2025 | 11.02 | 11.28 | 10.78 | 11.14 | 11.14 | 1.09% | 10,755 |
| Sep 3, 2025 | 11.20 | 11.20 | 10.54 | 11.02 | 11.02 | -0.54% | 12,823 |
| Sep 2, 2025 | 11.08 | 11.20 | 10.92 | 11.08 | 11.08 | -1.95% | 23,948 |
| Sep 1, 2025 | 11.72 | 12.00 | 11.04 | 11.30 | 11.30 | - | 16,747 |
| Aug 29, 2025 | 11.06 | 11.38 | 11.04 | 11.30 | 11.30 | -3.42% | 8,524 |
| Aug 27, 2025 | 11.28 | 11.70 | 10.90 | 11.70 | 11.70 | 3.72% | 16,029 |
| Aug 26, 2025 | 11.16 | 11.80 | 11.08 | 11.28 | 11.28 | -1.40% | 17,738 |