Cessatech A/S (NGM:CESSA)
Sweden
· Delayed Price · Currency is SEK · Price in DKK 16.60
0.00 (0.00%)
At close: Mar 5, 2026
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.62 | 16.62 | 16.00 | 16.60 | 16.60 | - | 24,228 |
| Mar 4, 2026 | 16.24 | 17.00 | 16.00 | 16.60 | 16.60 | 1.34% | 29,022 |
| Mar 3, 2026 | 17.12 | 17.16 | 16.00 | 16.38 | 16.38 | -3.76% | 25,098 |
| Mar 2, 2026 | 17.80 | 17.80 | 15.20 | 17.02 | 17.02 | -4.38% | 51,953 |
| Feb 27, 2026 | 18.60 | 18.96 | 17.62 | 17.80 | 17.80 | -4.20% | 49,877 |
| Feb 26, 2026 | 19.16 | 19.48 | 18.50 | 18.58 | 18.58 | -2.82% | 19,633 |
| Feb 25, 2026 | 19.18 | 19.46 | 18.60 | 19.12 | 19.12 | 0.63% | 10,686 |
| Feb 24, 2026 | 19.04 | 20.15 | 18.62 | 19.00 | 19.00 | -1.45% | 16,803 |
| Feb 23, 2026 | 19.48 | 19.70 | 19.06 | 19.28 | 19.28 | -0.62% | 30,223 |
| Feb 20, 2026 | 18.48 | 20.95 | 18.48 | 19.40 | 19.40 | 6.13% | 42,529 |
| Feb 19, 2026 | 18.90 | 18.90 | 18.28 | 18.28 | 18.28 | -3.48% | 18,743 |
| Feb 18, 2026 | 19.98 | 19.98 | 18.30 | 18.94 | 18.94 | -3.86% | 39,308 |
| Feb 17, 2026 | 18.16 | 20.10 | 18.14 | 19.70 | 19.70 | 8.60% | 30,676 |
| Feb 16, 2026 | 18.96 | 18.96 | 18.14 | 18.14 | 18.14 | -4.32% | 13,886 |
| Feb 13, 2026 | 19.26 | 19.70 | 18.26 | 18.96 | 18.96 | -1.56% | 27,771 |
| Feb 12, 2026 | 19.24 | 19.46 | 19.00 | 19.26 | 19.26 | 0.10% | 30,110 |
| Feb 11, 2026 | 20.45 | 20.70 | 18.76 | 19.24 | 19.24 | -3.61% | 39,277 |
| Feb 10, 2026 | 19.00 | 20.00 | 19.00 | 19.96 | 19.96 | 5.27% | 30,429 |
| Feb 9, 2026 | 19.10 | 20.50 | 18.26 | 18.96 | 18.96 | -0.84% | 36,158 |
| Feb 6, 2026 | 19.52 | 20.35 | 18.32 | 19.12 | 19.12 | -6.04% | 57,413 |
| Feb 5, 2026 | 20.45 | 22.40 | 19.02 | 20.35 | 20.35 | -0.25% | 51,629 |
| Feb 4, 2026 | 21.05 | 21.40 | 18.82 | 20.40 | 20.40 | -3.32% | 64,036 |
| Feb 3, 2026 | 20.70 | 21.20 | 19.90 | 21.10 | 21.10 | 0.48% | 48,101 |
| Feb 2, 2026 | 21.95 | 22.05 | 19.16 | 21.00 | 21.00 | -7.28% | 104,605 |
| Jan 30, 2026 | 24.00 | 24.60 | 21.00 | 22.65 | 22.65 | -5.63% | 121,722 |
| Jan 29, 2026 | 24.45 | 24.45 | 23.35 | 24.00 | 24.00 | -1.64% | 33,440 |
| Jan 28, 2026 | 23.55 | 25.20 | 23.50 | 24.40 | 24.40 | 3.83% | 61,074 |
| Jan 27, 2026 | 24.90 | 25.45 | 23.00 | 23.50 | 23.50 | -5.43% | 81,825 |
| Jan 26, 2026 | 23.60 | 26.00 | 23.60 | 24.85 | 24.85 | 5.52% | 91,823 |
| Jan 23, 2026 | 22.55 | 24.00 | 22.15 | 23.55 | 23.55 | 6.32% | 82,208 |
| Jan 22, 2026 | 20.75 | 22.65 | 20.75 | 22.15 | 22.15 | 8.85% | 95,567 |
| Jan 21, 2026 | 20.05 | 21.30 | 19.90 | 20.35 | 20.35 | 2.36% | 45,485 |
| Jan 20, 2026 | 20.25 | 20.50 | 19.58 | 19.88 | 19.88 | -4.65% | 51,556 |
| Jan 19, 2026 | 21.00 | 21.15 | 20.10 | 20.85 | 20.85 | -5.23% | 63,636 |
| Jan 16, 2026 | 22.15 | 22.85 | 21.35 | 22.00 | 22.00 | -2.00% | 66,411 |
| Jan 15, 2026 | 22.55 | 23.40 | 21.50 | 22.45 | 22.45 | -1.54% | 54,575 |
| Jan 14, 2026 | 22.45 | 22.80 | 21.35 | 22.80 | 22.80 | 1.79% | 47,196 |
| Jan 13, 2026 | 22.15 | 23.20 | 20.65 | 22.40 | 22.40 | 1.36% | 158,997 |
| Jan 12, 2026 | 20.20 | 23.00 | 20.20 | 22.10 | 22.10 | 9.68% | 141,245 |
| Jan 9, 2026 | 19.46 | 20.20 | 18.76 | 20.15 | 20.15 | 7.64% | 109,150 |
| Jan 8, 2026 | 20.20 | 20.20 | 17.50 | 18.72 | 18.72 | -7.33% | 101,412 |
| Jan 7, 2026 | 20.55 | 20.55 | 19.16 | 20.20 | 20.20 | -1.70% | 114,696 |
| Jan 6, 2026 | 19.16 | 20.95 | 19.16 | 20.55 | 20.55 | 7.37% | 107,029 |
| Jan 5, 2026 | 17.84 | 19.96 | 17.82 | 19.14 | 19.14 | 7.41% | 182,637 |
| Jan 2, 2026 | 16.60 | 17.90 | 16.60 | 17.82 | 17.82 | 11.65% | 143,002 |
| Dec 30, 2025 | 15.50 | 15.96 | 15.36 | 15.96 | 15.96 | 2.97% | 61,703 |
| Dec 29, 2025 | 15.24 | 15.74 | 15.20 | 15.50 | 15.50 | 1.71% | 64,908 |
| Dec 23, 2025 | 14.66 | 15.28 | 14.22 | 15.24 | 15.24 | 3.81% | 76,167 |
| Dec 22, 2025 | 14.42 | 14.80 | 14.02 | 14.68 | 14.68 | 4.86% | 113,825 |
| Dec 19, 2025 | 13.56 | 14.38 | 13.56 | 14.00 | 14.00 | 5.42% | 123,649 |
| Dec 18, 2025 | 12.24 | 14.88 | 12.20 | 13.28 | 13.28 | 7.79% | 130,367 |
| Dec 17, 2025 | 12.40 | 12.40 | 12.00 | 12.32 | 12.32 | 2.67% | 28,465 |
| Dec 16, 2025 | 11.94 | 12.66 | 11.94 | 12.00 | 12.00 | 0.50% | 27,195 |
| Dec 15, 2025 | 12.10 | 12.26 | 11.62 | 11.94 | 11.94 | -0.67% | 17,890 |
| Dec 12, 2025 | 12.00 | 12.50 | 12.00 | 12.02 | 12.02 | -1.15% | 49,245 |
| Dec 11, 2025 | 11.94 | 12.38 | 11.82 | 12.16 | 12.16 | 1.84% | 22,108 |
| Dec 10, 2025 | 12.18 | 12.20 | 11.92 | 11.94 | 11.94 | -2.29% | 27,848 |
| Dec 9, 2025 | 12.50 | 12.50 | 12.00 | 12.22 | 12.22 | -0.65% | 31,888 |
| Dec 8, 2025 | 12.48 | 12.52 | 12.30 | 12.30 | 12.30 | - | 26,888 |
| Dec 5, 2025 | 11.98 | 12.30 | 11.98 | 12.30 | 12.30 | 0.65% | 17,393 |
| Dec 4, 2025 | 11.98 | 12.24 | 11.92 | 12.22 | 12.22 | -0.33% | 49,105 |
| Dec 3, 2025 | 12.02 | 12.32 | 11.96 | 12.26 | 12.26 | 1.32% | 16,304 |
| Dec 2, 2025 | 12.10 | 12.28 | 12.00 | 12.10 | 12.10 | -1.14% | 36,692 |
| Dec 1, 2025 | 12.34 | 12.58 | 12.10 | 12.24 | 12.24 | -0.65% | 16,297 |
| Nov 28, 2025 | 12.28 | 12.50 | 11.98 | 12.32 | 12.32 | - | 11,439 |
| Nov 27, 2025 | 12.38 | 12.48 | 12.26 | 12.32 | 12.32 | 0.16% | 24,194 |
| Nov 26, 2025 | 12.00 | 12.76 | 11.80 | 12.30 | 12.30 | 2.50% | 12,393 |
| Nov 25, 2025 | 12.18 | 12.58 | 11.84 | 12.00 | 12.00 | -1.64% | 24,134 |
| Nov 24, 2025 | 11.74 | 12.36 | 11.74 | 12.20 | 12.20 | 3.74% | 7,578 |
| Nov 21, 2025 | 11.66 | 12.26 | 11.66 | 11.76 | 11.76 | -4.08% | 13,905 |
| Nov 20, 2025 | 12.18 | 12.34 | 11.84 | 12.26 | 12.26 | - | 10,603 |
| Nov 19, 2025 | 12.16 | 12.40 | 12.00 | 12.26 | 12.26 | 0.66% | 8,232 |
| Nov 18, 2025 | 12.36 | 12.44 | 12.12 | 12.18 | 12.18 | -1.14% | 10,955 |
| Nov 17, 2025 | 12.40 | 12.40 | 12.10 | 12.32 | 12.32 | -0.65% | 32,019 |
| Nov 14, 2025 | 11.62 | 12.74 | 11.62 | 12.40 | 12.40 | 6.90% | 28,425 |
| Nov 13, 2025 | 12.00 | 12.66 | 11.52 | 11.60 | 11.60 | -3.17% | 20,542 |
| Nov 12, 2025 | 12.06 | 12.06 | 11.74 | 11.98 | 11.98 | 3.28% | 5,821 |
| Nov 11, 2025 | 11.78 | 12.00 | 11.08 | 11.60 | 11.60 | -3.17% | 17,486 |
| Nov 10, 2025 | 11.80 | 12.48 | 11.56 | 11.98 | 11.98 | 1.53% | 6,475 |
| Nov 7, 2025 | 12.04 | 12.34 | 11.80 | 11.80 | 11.80 | -1.99% | 9,446 |
| Nov 6, 2025 | 12.16 | 12.72 | 12.02 | 12.04 | 12.04 | 1.01% | 27,430 |
| Nov 5, 2025 | 12.16 | 12.26 | 11.80 | 11.92 | 11.92 | -1.97% | 21,443 |
| Nov 4, 2025 | 12.38 | 12.38 | 11.74 | 12.16 | 12.16 | -1.78% | 15,032 |
| Nov 3, 2025 | 12.88 | 13.44 | 12.10 | 12.38 | 12.38 | -2.52% | 77,360 |
| Oct 31, 2025 | 10.70 | 12.94 | 10.44 | 12.70 | 12.70 | 18.25% | 120,588 |
| Oct 30, 2025 | 10.54 | 10.98 | 10.34 | 10.74 | 10.74 | 2.09% | 19,818 |
| Oct 29, 2025 | 10.38 | 10.68 | 10.30 | 10.52 | 10.52 | 1.35% | 8,809 |
| Oct 28, 2025 | 10.60 | 10.60 | 10.30 | 10.38 | 10.38 | -4.07% | 13,761 |
| Oct 27, 2025 | 10.70 | 10.86 | 10.60 | 10.82 | 10.82 | 3.64% | 17,773 |
| Oct 24, 2025 | 10.20 | 10.70 | 10.20 | 10.44 | 10.44 | 2.35% | 8,525 |
| Oct 23, 2025 | 10.38 | 10.38 | 10.14 | 10.20 | 10.20 | -1.92% | 8,214 |
| Oct 22, 2025 | 10.22 | 10.40 | 10.22 | 10.40 | 10.40 | 1.76% | 7,788 |
| Oct 21, 2025 | 10.98 | 10.98 | 10.22 | 10.22 | 10.22 | -5.72% | 6,739 |
| Oct 20, 2025 | 10.18 | 10.84 | 10.04 | 10.84 | 10.84 | 5.86% | 9,601 |
| Oct 17, 2025 | 10.98 | 10.98 | 10.04 | 10.24 | 10.24 | -2.48% | 14,590 |
| Oct 16, 2025 | 10.20 | 10.88 | 10.06 | 10.50 | 10.50 | 3.14% | 28,416 |
| Oct 15, 2025 | 10.32 | 10.66 | 9.84 | 10.18 | 10.18 | -2.30% | 15,185 |
| Oct 14, 2025 | 10.62 | 10.64 | 10.38 | 10.42 | 10.42 | -2.25% | 8,970 |
| Oct 13, 2025 | 10.20 | 11.00 | 9.99 | 10.66 | 10.66 | 3.29% | 30,186 |
| Oct 10, 2025 | 10.50 | 10.54 | 9.93 | 10.32 | 10.32 | -1.90% | 23,079 |