Skip to main content
logo
Cessatech A/S (NGM:CESSA)
Sweden flag Sweden · Delayed Price · Currency is SEK · Price in DKK
18.25
-0.10 (-0.54%)
At close: Jun 4, 2026

Cessatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202618.2018.7517.4018.3518.350.82%12,099
Jun 2, 202618.4518.4517.5018.2018.201.39%20,556
Jun 1, 202618.8018.8017.5017.9517.95-5.03%30,612
May 29, 202617.5020.0016.5018.9018.9011.18%46,517
May 28, 202615.5017.0014.0017.0017.004.62%56,089
May 27, 202616.1016.3515.7016.2516.250.31%15,196
May 26, 202616.2516.4015.9016.2016.20-0.61%34,066
May 22, 202616.5516.6016.1016.3016.30-1.21%17,784
May 21, 202616.1516.6516.0516.5016.502.17%4,556
May 20, 202616.3016.8016.0516.1516.15-0.62%30,943
May 19, 202616.2517.0516.2516.2516.25-2.11%14,406
May 18, 202616.3516.6516.0016.6016.601.53%18,309
May 13, 202616.4516.5515.0016.3516.35-0.91%28,599
May 12, 202616.8516.9016.0516.5016.50-1.79%16,512
May 11, 202616.2517.4516.2516.8016.805.00%17,070
May 8, 202616.9517.0016.0016.0016.00-5.88%29,327
May 7, 202616.8517.4016.7517.0017.003.03%16,165
May 6, 202617.0517.4016.1016.5016.50-4.62%43,631
May 5, 202617.1017.4516.8017.3017.300.58%11,890
May 4, 202617.9518.0017.0017.2017.20-4.18%14,574
May 1, 202616.8018.0016.3017.9517.956.85%10,488
Apr 30, 202616.9016.9016.5016.8016.803.07%10,083
Apr 29, 202616.3516.9016.2016.3016.30-2.69%8,396
Apr 28, 202616.6516.8516.5016.7516.750.60%7,041
Apr 27, 202616.9018.0016.6516.6516.65-2.35%15,840
Apr 24, 202617.1017.1516.7017.0517.050.29%9,300
Apr 23, 202616.4017.0016.3517.0017.001.80%10,562
Apr 22, 202616.6016.8015.8016.7016.700.60%15,285
Apr 21, 202616.9016.9516.5016.6016.60-2.06%22,803
Apr 20, 202616.6517.0016.5516.9516.95-0.29%23,724
Apr 17, 202616.8517.2016.4517.0017.000.89%13,733
Apr 16, 202616.3517.0516.2516.8516.852.74%14,672
Apr 15, 202616.8017.3516.4016.4016.40-2.38%20,875
Apr 14, 202616.8017.2516.4516.8016.80-1.18%15,807
Apr 13, 202617.9017.9016.3517.0017.000.59%9,484
Apr 10, 202616.9517.0016.2516.9016.901.81%26,208
Apr 9, 202617.0017.2016.6016.6016.60-2.35%5,330
Apr 8, 202617.3518.0016.6517.0017.00-2.02%31,009
Apr 7, 202617.9018.0016.1517.3517.35-3.29%23,297
Apr 1, 202617.0221.2017.0217.9417.945.53%24,552
Mar 31, 202616.9817.0016.7217.0017.000.12%12,597
Mar 30, 202615.8217.6015.8016.9816.987.47%29,213
Mar 27, 202616.7817.0015.8015.8015.80-2.83%5,860
Mar 25, 202616.5016.9815.8416.2616.261.12%15,186
Mar 24, 202616.5816.6615.6216.0816.08-2.07%8,652
Mar 23, 202615.9016.4415.4016.4216.422.63%20,530
Mar 20, 202617.3617.3615.7216.0016.00-7.83%23,168
Mar 19, 202617.5217.9216.5417.3617.36-0.80%1,581
Mar 18, 202617.6018.8817.5017.5017.50-14,465
Mar 17, 202616.9019.2016.1217.5017.502.34%14,836