Cessatech A/S (NGM:CESSA)
Sweden · Delayed Price · Currency is SEK · Price in DKK 20.50
-0.50 (-2.38%)
At close: Jun 26, 2026
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.00 | 22.50 | 19.35 | 20.50 | 20.50 | -2.38% | 28,072 |
| Jun 25, 2026 | 19.45 | 21.00 | 19.15 | 21.00 | 21.00 | 7.97% | 23,047 |
| Jun 24, 2026 | 19.35 | 19.55 | 19.05 | 19.45 | 19.45 | 0.26% | 21,337 |
| Jun 23, 2026 | 18.50 | 19.40 | 18.45 | 19.40 | 19.40 | 3.74% | 30,600 |
| Jun 22, 2026 | 19.00 | 19.35 | 18.05 | 18.70 | 18.70 | -1.58% | 11,540 |
| Jun 19, 2026 | 18.15 | 19.45 | 18.00 | 19.00 | 19.00 | - | 9,813 |
| Jun 18, 2026 | 18.95 | 19.00 | 17.80 | 19.00 | 19.00 | - | 16,384 |
| Jun 17, 2026 | 19.00 | 19.15 | 18.00 | 19.00 | 19.00 | - | 9,043 |
| Jun 16, 2026 | 19.90 | 19.90 | 17.95 | 19.00 | 19.00 | -0.26% | 23,186 |
| Jun 15, 2026 | 20.60 | 21.00 | 18.50 | 19.05 | 19.05 | -2.56% | 33,427 |
| Jun 12, 2026 | 18.20 | 20.70 | 17.40 | 19.55 | 19.55 | 6.83% | 55,437 |
| Jun 11, 2026 | 17.70 | 18.30 | 17.60 | 18.30 | 18.30 | 2.52% | 13,252 |
| Jun 10, 2026 | 17.65 | 18.30 | 15.50 | 17.85 | 17.85 | 3.78% | 55,041 |
| Jun 9, 2026 | 16.95 | 17.95 | 16.35 | 17.20 | 17.20 | -4.18% | 23,519 |
| Jun 8, 2026 | 18.25 | 18.25 | 17.20 | 17.95 | 17.95 | -1.64% | 15,272 |
| Jun 4, 2026 | 18.05 | 18.25 | 17.00 | 18.25 | 18.25 | -0.54% | 30,719 |
| Jun 3, 2026 | 18.20 | 18.75 | 17.40 | 18.35 | 18.35 | 0.82% | 12,099 |
| Jun 2, 2026 | 18.45 | 18.45 | 17.50 | 18.20 | 18.20 | 1.39% | 20,556 |
| Jun 1, 2026 | 18.80 | 18.80 | 17.50 | 17.95 | 17.95 | -5.03% | 30,612 |
| May 29, 2026 | 17.50 | 20.00 | 16.50 | 18.90 | 18.90 | 11.18% | 46,517 |
| May 28, 2026 | 15.50 | 17.00 | 14.00 | 17.00 | 17.00 | 4.62% | 56,089 |
| May 27, 2026 | 16.10 | 16.35 | 15.70 | 16.25 | 16.25 | 0.31% | 15,196 |
| May 26, 2026 | 16.25 | 16.40 | 15.90 | 16.20 | 16.20 | -0.61% | 34,066 |
| May 22, 2026 | 16.55 | 16.60 | 16.10 | 16.30 | 16.30 | -1.21% | 17,784 |
| May 21, 2026 | 16.15 | 16.65 | 16.05 | 16.50 | 16.50 | 2.17% | 4,556 |
| May 20, 2026 | 16.30 | 16.80 | 16.05 | 16.15 | 16.15 | -0.62% | 30,943 |
| May 19, 2026 | 16.25 | 17.05 | 16.25 | 16.25 | 16.25 | -2.11% | 14,406 |
| May 18, 2026 | 16.35 | 16.65 | 16.00 | 16.60 | 16.60 | 1.53% | 18,309 |
| 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 |