Cessatech A/S (NGM:CESSA)
Sweden · Delayed Price · Currency is SEK · Price in DKK 16.35
-0.15 (-0.91%)
At close: May 13, 2026
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 16.45 | 16.55 | 15.00 | 16.35 | 16.35 | -0.91% | 28,599 |
| May 12, 2026 | 16.85 | 16.90 | 16.05 | 16.50 | 16.50 | -1.79% | 16,512 |
| May 11, 2026 | 16.25 | 17.45 | 16.25 | 16.80 | 16.80 | 5.00% | 17,070 |
| May 8, 2026 | 16.95 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 29,327 |
| May 7, 2026 | 16.85 | 17.40 | 16.75 | 17.00 | 17.00 | 3.03% | 16,165 |
| May 6, 2026 | 17.05 | 17.40 | 16.10 | 16.50 | 16.50 | -4.62% | 43,631 |
| May 5, 2026 | 17.10 | 17.45 | 16.80 | 17.30 | 17.30 | 0.58% | 11,890 |
| May 4, 2026 | 17.95 | 18.00 | 17.00 | 17.20 | 17.20 | -4.18% | 14,574 |
| May 1, 2026 | 16.80 | 18.00 | 16.30 | 17.95 | 17.95 | 6.85% | 10,488 |
| Apr 30, 2026 | 16.90 | 16.90 | 16.50 | 16.80 | 16.80 | 3.07% | 10,083 |
| Apr 29, 2026 | 16.35 | 16.90 | 16.20 | 16.30 | 16.30 | -2.69% | 8,396 |
| Apr 28, 2026 | 16.65 | 16.85 | 16.50 | 16.75 | 16.75 | 0.60% | 7,041 |
| Apr 27, 2026 | 16.90 | 18.00 | 16.65 | 16.65 | 16.65 | -2.35% | 15,840 |
| Apr 24, 2026 | 17.10 | 17.15 | 16.70 | 17.05 | 17.05 | 0.29% | 9,300 |
| Apr 23, 2026 | 16.40 | 17.00 | 16.35 | 17.00 | 17.00 | 1.80% | 10,562 |
| Apr 22, 2026 | 16.60 | 16.80 | 15.80 | 16.70 | 16.70 | 0.60% | 15,285 |
| Apr 21, 2026 | 16.90 | 16.95 | 16.50 | 16.60 | 16.60 | -2.06% | 22,803 |
| Apr 20, 2026 | 16.65 | 17.00 | 16.55 | 16.95 | 16.95 | -0.29% | 23,724 |
| Apr 17, 2026 | 16.85 | 17.20 | 16.45 | 17.00 | 17.00 | 0.89% | 13,733 |
| Apr 16, 2026 | 16.35 | 17.05 | 16.25 | 16.85 | 16.85 | 2.74% | 14,672 |
| Apr 15, 2026 | 16.80 | 17.35 | 16.40 | 16.40 | 16.40 | -2.38% | 20,875 |
| Apr 14, 2026 | 16.80 | 17.25 | 16.45 | 16.80 | 16.80 | -1.18% | 15,807 |
| Apr 13, 2026 | 17.90 | 17.90 | 16.35 | 17.00 | 17.00 | 0.59% | 9,484 |
| Apr 10, 2026 | 16.95 | 17.00 | 16.25 | 16.90 | 16.90 | 1.81% | 26,208 |
| Apr 9, 2026 | 17.00 | 17.20 | 16.60 | 16.60 | 16.60 | -2.35% | 5,330 |
| Apr 8, 2026 | 17.35 | 18.00 | 16.65 | 17.00 | 17.00 | -2.02% | 31,009 |
| Apr 7, 2026 | 17.90 | 18.00 | 16.15 | 17.35 | 17.35 | -3.29% | 23,297 |
| Apr 1, 2026 | 17.02 | 21.20 | 17.02 | 17.94 | 17.94 | 5.53% | 24,552 |
| Mar 31, 2026 | 16.98 | 17.00 | 16.72 | 17.00 | 17.00 | 0.12% | 12,597 |
| Mar 30, 2026 | 15.82 | 17.60 | 15.80 | 16.98 | 16.98 | 7.47% | 29,213 |
| Mar 27, 2026 | 16.78 | 17.00 | 15.80 | 15.80 | 15.80 | -2.83% | 5,860 |
| Mar 25, 2026 | 16.50 | 16.98 | 15.84 | 16.26 | 16.26 | 1.12% | 15,186 |
| Mar 24, 2026 | 16.58 | 16.66 | 15.62 | 16.08 | 16.08 | -2.07% | 8,652 |
| Mar 23, 2026 | 15.90 | 16.44 | 15.40 | 16.42 | 16.42 | 2.63% | 20,530 |
| Mar 20, 2026 | 17.36 | 17.36 | 15.72 | 16.00 | 16.00 | -7.83% | 23,168 |
| Mar 19, 2026 | 17.52 | 17.92 | 16.54 | 17.36 | 17.36 | -0.80% | 1,581 |
| Mar 18, 2026 | 17.60 | 18.88 | 17.50 | 17.50 | 17.50 | - | 14,465 |
| Mar 17, 2026 | 16.90 | 19.20 | 16.12 | 17.50 | 17.50 | 2.34% | 14,836 |
| Mar 16, 2026 | 18.76 | 18.76 | 16.14 | 17.10 | 17.10 | -8.06% | 39,108 |
| Mar 13, 2026 | 19.50 | 19.50 | 17.60 | 18.60 | 18.60 | -4.52% | 22,938 |
| Mar 12, 2026 | 17.50 | 20.80 | 16.88 | 19.48 | 19.48 | 11.44% | 34,704 |
| Mar 11, 2026 | 16.74 | 17.64 | 16.14 | 17.48 | 17.48 | 4.30% | 31,315 |
| Mar 10, 2026 | 15.98 | 16.82 | 15.50 | 16.76 | 16.76 | 5.14% | 29,192 |
| Mar 9, 2026 | 16.02 | 16.08 | 15.62 | 15.94 | 15.94 | -0.50% | 33,006 |
| Mar 6, 2026 | 16.88 | 16.88 | 15.86 | 16.02 | 16.02 | -3.49% | 20,687 |
| Mar 5, 2026 | 16.62 | 16.62 | 16.00 | 16.60 | 16.60 | - | 24,228 |
| Mar 4, 2026 | 16.24 | 17.00 | 16.00 | 16.60 | 16.60 | 1.34% | 29,022 |
| Mar 3, 2026 | 17.12 | 17.16 | 16.00 | 16.38 | 16.38 | -3.76% | 25,098 |
| Mar 2, 2026 | 17.80 | 17.80 | 15.20 | 17.02 | 17.02 | -4.38% | 51,953 |
| Feb 27, 2026 | 18.60 | 18.96 | 17.62 | 17.80 | 17.80 | -4.20% | 49,877 |