Cessatech A/S (NGM:CESSA)
Sweden · Delayed Price · Currency is SEK · Price in DKK 9.50
+0.46 (5.09%)
At close: Sep 24, 2026
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.00 | 9.62 | 8.92 | 9.50 | 9.50 | 5.09% | 11,529 |
| Sep 23, 2026 | 9.24 | 9.30 | 9.00 | 9.04 | 9.04 | -2.16% | 4,849 |
| Sep 22, 2026 | 9.46 | 9.68 | 8.96 | 9.24 | 9.24 | -2.33% | 7,527 |
| Sep 21, 2026 | 9.38 | 9.68 | 8.84 | 9.46 | 9.46 | 3.96% | 6,401 |
| Sep 18, 2026 | 9.42 | 9.50 | 9.10 | 9.10 | 9.10 | -5.21% | 7,236 |
| Sep 17, 2026 | 9.36 | 9.92 | 9.26 | 9.60 | 9.60 | 2.35% | 9,862 |
| Sep 16, 2026 | 10.00 | 11.25 | 9.30 | 9.38 | 9.38 | -6.20% | 26,187 |
| Sep 15, 2026 | 8.70 | 10.00 | 8.64 | 10.00 | 10.00 | 14.94% | 34,579 |
| Sep 14, 2026 | 8.68 | 9.10 | 8.50 | 8.70 | 8.70 | -4.19% | 41,203 |
| Sep 11, 2026 | 9.44 | 9.44 | 8.40 | 9.08 | 9.08 | -3.81% | 19,189 |
| Sep 10, 2026 | 9.60 | 9.82 | 9.22 | 9.44 | 9.44 | -1.46% | 12,925 |
| Sep 9, 2026 | 9.70 | 9.70 | 9.10 | 9.58 | 9.58 | 1.05% | 13,501 |
| Sep 8, 2026 | 9.74 | 10.00 | 9.48 | 9.48 | 9.48 | -2.67% | 18,925 |
| Sep 7, 2026 | 10.00 | 10.20 | 9.18 | 9.74 | 9.74 | -1.42% | 35,770 |
| Sep 4, 2026 | 10.25 | 10.25 | 9.20 | 9.88 | 9.88 | -0.40% | 14,665 |
| Sep 3, 2026 | 10.00 | 10.00 | 9.36 | 9.92 | 9.92 | -0.60% | 17,960 |
| 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 |