Cessatech A/S (NGM:CESSA)
Sweden · Delayed Price · Currency is SEK · Price in DKK 12.22
-0.04 (-0.33%)
At close: Dec 4, 2025
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12.02 | 12.32 | 11.96 | 12.26 | 12.26 | 1.32% | 16,304 |
| Dec 2, 2025 | 12.10 | 12.28 | 12.00 | 12.10 | 12.10 | -1.14% | 36,692 |
| Dec 1, 2025 | 12.34 | 12.58 | 12.10 | 12.24 | 12.24 | -0.65% | 16,297 |
| Nov 28, 2025 | 12.28 | 12.50 | 11.98 | 12.32 | 12.32 | - | 11,439 |
| Nov 27, 2025 | 12.38 | 12.48 | 12.26 | 12.32 | 12.32 | 0.16% | 24,194 |
| Nov 26, 2025 | 12.00 | 12.76 | 11.80 | 12.30 | 12.30 | 2.50% | 12,393 |
| Nov 25, 2025 | 12.18 | 12.58 | 11.84 | 12.00 | 12.00 | -1.64% | 24,134 |
| Nov 24, 2025 | 11.74 | 12.36 | 11.74 | 12.20 | 12.20 | 3.74% | 7,578 |
| Nov 21, 2025 | 11.66 | 12.26 | 11.66 | 11.76 | 11.76 | -4.08% | 13,905 |
| Nov 20, 2025 | 12.18 | 12.34 | 11.84 | 12.26 | 12.26 | - | 10,603 |
| Nov 19, 2025 | 12.16 | 12.40 | 12.00 | 12.26 | 12.26 | 0.66% | 8,232 |
| Nov 18, 2025 | 12.36 | 12.44 | 12.12 | 12.18 | 12.18 | -1.14% | 10,955 |
| Nov 17, 2025 | 12.40 | 12.40 | 12.10 | 12.32 | 12.32 | -0.65% | 32,019 |
| Nov 14, 2025 | 11.62 | 12.74 | 11.62 | 12.40 | 12.40 | 6.90% | 28,425 |
| Nov 13, 2025 | 12.00 | 12.66 | 11.52 | 11.60 | 11.60 | -3.17% | 20,542 |
| Nov 12, 2025 | 12.06 | 12.06 | 11.74 | 11.98 | 11.98 | 3.28% | 5,821 |
| Nov 11, 2025 | 11.78 | 12.00 | 11.08 | 11.60 | 11.60 | -3.17% | 17,486 |
| Nov 10, 2025 | 11.80 | 12.48 | 11.56 | 11.98 | 11.98 | 1.53% | 6,475 |
| Nov 7, 2025 | 12.04 | 12.34 | 11.80 | 11.80 | 11.80 | -1.99% | 9,446 |
| Nov 6, 2025 | 12.16 | 12.72 | 12.02 | 12.04 | 12.04 | 1.01% | 27,430 |
| Nov 5, 2025 | 12.16 | 12.26 | 11.80 | 11.92 | 11.92 | -1.97% | 21,443 |
| 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 |