Curasight A/S (NGM:CURAS)
Sweden · Delayed Price · Currency is SEK · Price in DKK 4.890
-0.490 (-9.11%)
At close: Sep 15, 2025
Curasight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.38 | 5.38 | 4.77 | 4.89 | 4.89 | -9.11% | 124,229 |
| Sep 12, 2025 | 5.46 | 5.92 | 5.08 | 5.38 | 5.38 | -1.47% | 78,525 |
| Sep 11, 2025 | 5.92 | 5.92 | 5.14 | 5.46 | 5.46 | -5.21% | 81,468 |
| Sep 10, 2025 | 5.90 | 5.94 | 5.50 | 5.76 | 5.76 | 0.70% | 65,240 |
| Sep 9, 2025 | 5.86 | 5.92 | 5.64 | 5.72 | 5.72 | 1.42% | 56,822 |
| Sep 8, 2025 | 5.56 | 5.78 | 5.30 | 5.64 | 5.64 | 1.44% | 99,851 |
| Sep 5, 2025 | 6.00 | 6.00 | 5.10 | 5.56 | 5.56 | -3.81% | 275,354 |
| Sep 4, 2025 | 6.50 | 6.50 | 5.10 | 5.78 | 5.78 | -11.08% | 420,159 |
| Sep 3, 2025 | 5.42 | 6.56 | 5.42 | 6.50 | 6.50 | 22.64% | 537,349 |
| Sep 2, 2025 | 4.90 | 5.30 | 4.80 | 5.30 | 5.30 | 11.11% | 236,202 |
| Sep 1, 2025 | 4.50 | 4.94 | 4.45 | 4.77 | 4.77 | 3.47% | 125,509 |
| Aug 29, 2025 | 4.20 | 4.61 | 4.14 | 4.61 | 4.61 | 11.62% | 76,617 |
| Aug 27, 2025 | 4.30 | 4.36 | 4.07 | 4.13 | 4.13 | -4.62% | 38,755 |
| Aug 26, 2025 | 3.93 | 4.45 | 3.93 | 4.33 | 4.33 | 11.60% | 141,829 |
| Aug 25, 2025 | 4.29 | 4.29 | 3.75 | 3.88 | 3.88 | -7.18% | 57,792 |
| Aug 21, 2025 | 4.24 | 4.25 | 4.02 | 4.18 | 4.18 | 4.50% | 22,741 |
| Aug 20, 2025 | 4.16 | 4.25 | 3.76 | 4.00 | 4.00 | -4.08% | 46,639 |
| Aug 19, 2025 | 3.99 | 4.20 | 3.94 | 4.17 | 4.17 | 5.57% | 93,542 |
| Aug 18, 2025 | 3.66 | 4.00 | 3.59 | 3.95 | 3.95 | 10.64% | 122,321 |
| Aug 15, 2025 | 3.60 | 3.64 | 3.32 | 3.57 | 3.57 | -1.92% | 30,247 |
| Aug 14, 2025 | 3.62 | 3.70 | 3.50 | 3.64 | 3.64 | 0.55% | 24,887 |
| Aug 13, 2025 | 3.46 | 3.70 | 3.46 | 3.62 | 3.62 | 4.62% | 42,613 |
| Aug 12, 2025 | 3.31 | 3.53 | 3.22 | 3.46 | 3.46 | 1.76% | 38,918 |
| Aug 11, 2025 | 3.42 | 3.42 | 3.26 | 3.40 | 3.40 | -0.58% | 54,548 |
| Aug 8, 2025 | 3.20 | 3.43 | 3.15 | 3.42 | 3.42 | 6.87% | 43,468 |
| Aug 7, 2025 | 3.30 | 3.31 | 3.10 | 3.20 | 3.20 | -3.32% | 37,830 |
| Aug 6, 2025 | 3.23 | 3.50 | 3.13 | 3.31 | 3.31 | -0.90% | 69,747 |
| Aug 5, 2025 | 3.33 | 3.49 | 3.14 | 3.34 | 3.34 | -3.47% | 80,601 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.22 | 3.46 | 3.46 | 2.06% | 24,085 |
| Aug 1, 2025 | 3.40 | 3.50 | 2.91 | 3.39 | 3.39 | -0.88% | 242,602 |
| Jul 31, 2025 | 3.80 | 3.80 | 3.20 | 3.42 | 3.42 | -6.30% | 170,343 |
| Jul 30, 2025 | 3.45 | 3.77 | 3.42 | 3.65 | 3.65 | 7.35% | 332,434 |
| Jul 29, 2025 | 3.07 | 3.40 | 3.07 | 3.40 | 3.40 | 10.39% | 282,368 |
| Jul 28, 2025 | 3.00 | 3.09 | 2.92 | 3.08 | 3.08 | 3.36% | 91,351 |
| Jul 25, 2025 | 2.98 | 2.99 | 2.82 | 2.98 | 2.98 | 3.47% | 52,258 |
| Jul 24, 2025 | 2.87 | 2.99 | 2.80 | 2.88 | 2.88 | 2.49% | 131,237 |
| Jul 23, 2025 | 2.67 | 2.96 | 2.52 | 2.81 | 2.81 | 4.07% | 171,486 |
| Jul 22, 2025 | 2.71 | 2.71 | 2.58 | 2.70 | 2.70 | - | 63,814 |
| Jul 21, 2025 | 2.63 | 2.88 | 2.51 | 2.70 | 2.70 | 3.05% | 195,685 |
| Jul 18, 2025 | 2.58 | 2.72 | 2.50 | 2.62 | 2.62 | - | 121,490 |
| Jul 17, 2025 | 2.41 | 2.74 | 2.32 | 2.62 | 2.62 | 8.71% | 414,508 |
| Jul 16, 2025 | 2.36 | 2.44 | 2.31 | 2.41 | 2.41 | 4.33% | 85,136 |
| Jul 15, 2025 | 2.37 | 2.37 | 2.27 | 2.31 | 2.31 | -2.94% | 66,213 |
| Jul 14, 2025 | 2.48 | 2.48 | 2.28 | 2.38 | 2.38 | 0.42% | 65,104 |
| Jul 11, 2025 | 2.36 | 2.41 | 2.25 | 2.37 | 2.37 | 4.41% | 210,985 |
| Jul 10, 2025 | 2.43 | 2.43 | 2.27 | 2.27 | 2.27 | -6.97% | 87,198 |
| Jul 9, 2025 | 2.31 | 2.44 | 2.20 | 2.44 | 2.44 | 5.63% | 235,734 |
| Jul 8, 2025 | 2.33 | 2.35 | 2.18 | 2.31 | 2.31 | -0.86% | 92,929 |
| Jul 7, 2025 | 2.31 | 2.35 | 2.25 | 2.33 | 2.33 | 0.87% | 43,207 |
| Jul 4, 2025 | 2.39 | 2.39 | 2.23 | 2.31 | 2.31 | -3.35% | 82,759 |