Cessatech A/S (NGM:CESSA)
Sweden · Delayed Price · Currency is SEK · Price in DKK 11.00
+0.04 (0.36%)
At close: Sep 12, 2025
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 11.66 | 11.66 | 11.04 | 11.44 | 11.44 | -2.72% | 15,686 |
| Aug 21, 2025 | 11.90 | 11.92 | 11.50 | 11.76 | 11.76 | -2.65% | 14,985 |
| Aug 20, 2025 | 11.92 | 12.50 | 11.90 | 12.08 | 12.08 | 1.51% | 15,981 |
| Aug 19, 2025 | 12.60 | 12.60 | 11.86 | 11.90 | 11.90 | -4.80% | 9,194 |
| Aug 18, 2025 | 12.72 | 12.76 | 12.02 | 12.50 | 12.50 | -0.16% | 7,238 |
| Aug 15, 2025 | 11.82 | 12.72 | 11.82 | 12.52 | 12.52 | 9.25% | 56,964 |
| Aug 14, 2025 | 11.66 | 11.66 | 11.04 | 11.46 | 11.46 | -0.17% | 13,535 |
| Aug 13, 2025 | 10.90 | 11.66 | 10.54 | 11.48 | 11.48 | 5.32% | 7,328 |
| Aug 12, 2025 | 11.00 | 11.38 | 10.84 | 10.90 | 10.90 | -0.91% | 22,069 |
| Aug 11, 2025 | 10.60 | 11.38 | 10.40 | 11.00 | 11.00 | 4.76% | 19,459 |
| Aug 8, 2025 | 10.50 | 10.80 | 10.50 | 10.50 | 10.50 | -2.23% | 28,252 |
| Aug 7, 2025 | 10.80 | 11.10 | 10.74 | 10.74 | 10.74 | -0.37% | 8,538 |
| Aug 6, 2025 | 11.12 | 11.12 | 10.78 | 10.78 | 10.78 | -3.41% | 12,405 |
| Aug 5, 2025 | 11.16 | 11.20 | 10.74 | 11.16 | 11.16 | 3.91% | 21,221 |
| Aug 4, 2025 | 11.30 | 11.30 | 10.74 | 10.74 | 10.74 | -4.11% | 8,862 |
| Aug 1, 2025 | 11.00 | 11.40 | 10.76 | 11.20 | 11.20 | 1.82% | 15,722 |
| Jul 31, 2025 | 11.00 | 11.22 | 10.82 | 11.00 | 11.00 | 1.10% | 15,163 |
| Jul 30, 2025 | 10.54 | 11.48 | 10.40 | 10.88 | 10.88 | -0.73% | 23,262 |
| Jul 29, 2025 | 11.02 | 11.02 | 10.56 | 10.96 | 10.96 | -0.36% | 28,237 |
| Jul 28, 2025 | 10.70 | 11.22 | 10.50 | 11.00 | 11.00 | - | 14,998 |
| Jul 25, 2025 | 11.16 | 11.26 | 10.54 | 11.00 | 11.00 | -1.43% | 8,015 |
| Jul 24, 2025 | 10.70 | 11.22 | 10.68 | 11.16 | 11.16 | 4.30% | 9,981 |
| Jul 23, 2025 | 10.96 | 11.00 | 10.34 | 10.70 | 10.70 | -2.37% | 20,096 |
| Jul 22, 2025 | 10.28 | 10.96 | 10.28 | 10.96 | 10.96 | 7.24% | 4,161 |
| Jul 21, 2025 | 10.88 | 10.98 | 10.00 | 10.22 | 10.22 | -6.07% | 38,077 |
| Jul 18, 2025 | 11.04 | 11.76 | 10.88 | 10.88 | 10.88 | -1.45% | 10,266 |
| Jul 17, 2025 | 11.02 | 11.30 | 11.00 | 11.04 | 11.04 | -2.30% | 16,232 |
| Jul 16, 2025 | 11.14 | 11.58 | 11.02 | 11.30 | 11.30 | -1.91% | 10,215 |
| Jul 15, 2025 | 11.50 | 11.54 | 10.74 | 11.52 | 11.52 | 3.41% | 8,037 |
| Jul 14, 2025 | 11.12 | 11.94 | 10.72 | 11.14 | 11.14 | 0.18% | 3,746 |
| Jul 11, 2025 | 11.00 | 11.58 | 11.00 | 11.12 | 11.12 | 1.09% | 11,482 |
| Jul 10, 2025 | 11.12 | 11.56 | 11.00 | 11.00 | 11.00 | -1.08% | 2,810 |
| Jul 9, 2025 | 11.48 | 11.56 | 11.12 | 11.12 | 11.12 | -0.71% | 9,848 |
| Jul 8, 2025 | 11.24 | 11.50 | 11.10 | 11.20 | 11.20 | -2.44% | 18,082 |
| Jul 7, 2025 | 11.50 | 11.56 | 11.16 | 11.48 | 11.48 | -0.69% | 10,981 |
| Jul 4, 2025 | 11.28 | 11.56 | 11.06 | 11.56 | 11.56 | 1.58% | 9,124 |
| Jul 3, 2025 | 11.20 | 11.60 | 11.00 | 11.38 | 11.38 | 2.15% | 11,331 |