Cessatech A/S (NGM:CESSA)
Sweden · Delayed Price · Currency is SEK · Price in DKK 9.92
-0.06 (-0.60%)
At close: Sep 3, 2026
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.20 | 10.40 | 9.72 | 9.98 | 9.98 | -1.19% | 21,257 |
| Sep 1, 2026 | 10.00 | 10.35 | 9.74 | 10.10 | 10.10 | -2.42% | 19,141 |
| Aug 31, 2026 | 11.15 | 11.30 | 10.30 | 10.35 | 10.35 | -7.17% | 43,724 |
| Aug 28, 2026 | 11.00 | 13.10 | 10.90 | 11.15 | 11.15 | 20.93% | 150,588 |
| Aug 27, 2026 | 8.98 | 9.72 | 8.86 | 9.22 | 9.22 | -2.12% | 17,881 |
| Aug 26, 2026 | 10.20 | 10.20 | 8.90 | 9.42 | 9.42 | -3.29% | 24,816 |
| Aug 25, 2026 | 10.00 | 10.50 | 9.10 | 9.74 | 9.74 | -1.62% | 21,017 |
| Aug 24, 2026 | 9.32 | 10.00 | 8.64 | 9.90 | 9.90 | 2.06% | 12,028 |
| Aug 21, 2026 | 9.10 | 10.10 | 8.90 | 9.70 | 9.70 | 6.59% | 6,178 |
| Aug 20, 2026 | 8.70 | 9.10 | 8.30 | 9.10 | 9.10 | 4.84% | 34,063 |
| Aug 19, 2026 | 8.68 | 8.90 | 8.50 | 8.68 | 8.68 | -0.23% | 35,888 |
| Aug 18, 2026 | 9.42 | 9.42 | 8.52 | 8.70 | 8.70 | -7.84% | 40,744 |
| Aug 17, 2026 | 9.98 | 9.98 | 9.18 | 9.44 | 9.44 | -4.84% | 24,966 |
| Aug 14, 2026 | 10.00 | 10.10 | 9.60 | 9.92 | 9.92 | -0.60% | 6,888 |
| Aug 13, 2026 | 9.72 | 10.15 | 9.70 | 9.98 | 9.98 | 2.89% | 12,758 |
| Aug 12, 2026 | 10.30 | 10.30 | 9.02 | 9.70 | 9.70 | -5.83% | 43,197 |
| Aug 11, 2026 | 10.65 | 10.65 | 10.05 | 10.30 | 10.30 | -4.19% | 21,211 |
| Aug 10, 2026 | 11.00 | 11.00 | 10.05 | 10.75 | 10.75 | -4.44% | 25,382 |
| Aug 7, 2026 | 11.70 | 11.85 | 10.90 | 11.25 | 11.25 | -2.17% | 20,992 |
| Aug 6, 2026 | 11.20 | 11.50 | 10.40 | 11.50 | 11.50 | 5.99% | 39,624 |
| Aug 5, 2026 | 10.75 | 11.50 | 10.75 | 10.85 | 10.85 | 1.40% | 33,660 |
| Aug 4, 2026 | 10.40 | 11.40 | 10.10 | 10.70 | 10.70 | 2.88% | 24,916 |
| Aug 3, 2026 | 10.50 | 11.00 | 9.50 | 10.40 | 10.40 | 3.48% | 54,331 |
| Jul 31, 2026 | 9.88 | 10.75 | 9.72 | 10.05 | 10.05 | 10.44% | 57,802 |
| Jul 30, 2026 | 8.60 | 9.76 | 8.42 | 9.10 | 9.10 | 5.81% | 45,122 |
| Jul 29, 2026 | 8.76 | 8.86 | 8.10 | 8.60 | 8.60 | -0.46% | 30,464 |
| Jul 28, 2026 | 7.56 | 8.74 | 7.56 | 8.64 | 8.64 | 9.37% | 74,197 |
| Jul 27, 2026 | 8.84 | 9.00 | 5.50 | 7.90 | 7.90 | -10.84% | 311,592 |
| Jul 24, 2026 | 10.00 | 12.60 | 6.98 | 8.86 | 8.86 | -50.78% | 671,738 |
| Jul 23, 2026 | 18.10 | 18.50 | 17.00 | 18.00 | 18.00 | 7.46% | 22,478 |
| Jul 22, 2026 | 18.05 | 18.85 | 16.50 | 16.75 | 16.75 | -6.42% | 76,994 |
| Jul 21, 2026 | 18.80 | 19.55 | 17.60 | 17.90 | 17.90 | -5.04% | 46,202 |
| Jul 20, 2026 | 18.05 | 20.60 | 18.05 | 18.85 | 18.85 | 7.10% | 52,532 |
| Jul 17, 2026 | 17.60 | 17.90 | 17.30 | 17.60 | 17.60 | - | 19,306 |
| Jul 16, 2026 | 17.75 | 17.95 | 17.60 | 17.60 | 17.60 | -0.85% | 7,735 |
| Jul 15, 2026 | 17.65 | 18.10 | 16.05 | 17.75 | 17.75 | -1.11% | 20,447 |
| Jul 14, 2026 | 17.50 | 19.00 | 17.50 | 17.95 | 17.95 | 1.41% | 12,953 |
| Jul 13, 2026 | 18.60 | 18.60 | 17.05 | 17.70 | 17.70 | -5.35% | 20,558 |
| Jul 10, 2026 | 19.10 | 19.10 | 18.30 | 18.70 | 18.70 | -3.61% | 6,046 |
| Jul 9, 2026 | 18.75 | 19.40 | 18.65 | 19.40 | 19.40 | 3.74% | 10,770 |
| Jul 8, 2026 | 18.70 | 19.35 | 18.70 | 18.70 | 18.70 | 0.81% | 14,338 |
| Jul 7, 2026 | 18.50 | 18.90 | 18.20 | 18.55 | 18.55 | -1.07% | 20,692 |
| Jul 6, 2026 | 19.45 | 19.45 | 16.95 | 18.75 | 18.75 | -3.85% | 16,047 |
| Jul 3, 2026 | 20.40 | 20.70 | 19.35 | 19.50 | 19.50 | -3.47% | 17,485 |
| Jul 2, 2026 | 20.10 | 21.10 | 19.00 | 20.20 | 20.20 | 0.50% | 45,741 |
| Jul 1, 2026 | 19.70 | 20.40 | 19.70 | 20.10 | 20.10 | 2.03% | 9,855 |
| Jun 30, 2026 | 20.30 | 20.30 | 19.55 | 19.70 | 19.70 | -3.90% | 8,893 |
| Jun 29, 2026 | 19.35 | 22.10 | 18.85 | 20.50 | 20.50 | - | 21,115 |
| 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 |