Cessatech A/S (NGM:CESSA)
Sweden
· Delayed Price · Currency is SEK · Price in DKK 12.22
-0.04 (-0.33%)
At close: Dec 4, 2025
Cessatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.50 | 11.10 | 10.50 | 10.52 | 10.52 | -2.05% | 3,079 |
| Oct 8, 2025 | 10.60 | 10.74 | 10.50 | 10.74 | 10.74 | - | 4,102 |
| Oct 7, 2025 | 10.50 | 10.96 | 10.50 | 10.74 | 10.74 | -3.94% | 12,481 |
| Oct 6, 2025 | 10.50 | 11.18 | 10.34 | 11.18 | 11.18 | 6.48% | 20,086 |
| Oct 3, 2025 | 10.96 | 10.96 | 10.48 | 10.50 | 10.50 | -4.20% | 26,736 |
| Oct 2, 2025 | 11.04 | 11.48 | 10.50 | 10.96 | 10.96 | -0.72% | 25,399 |
| Oct 1, 2025 | 10.94 | 11.26 | 10.72 | 11.04 | 11.04 | 1.10% | 21,340 |
| Sep 30, 2025 | 11.00 | 11.00 | 10.46 | 10.92 | 10.92 | 1.49% | 9,646 |
| Sep 29, 2025 | 10.40 | 11.00 | 10.40 | 10.76 | 10.76 | 2.48% | 22,491 |
| Sep 26, 2025 | 10.66 | 10.90 | 10.50 | 10.50 | 10.50 | -1.50% | 17,597 |
| Sep 25, 2025 | 10.90 | 11.00 | 10.60 | 10.66 | 10.66 | -2.20% | 24,019 |
| Sep 24, 2025 | 11.10 | 11.42 | 10.84 | 10.90 | 10.90 | -1.80% | 20,421 |
| Sep 23, 2025 | 11.52 | 11.52 | 11.08 | 11.10 | 11.10 | -3.65% | 6,545 |
| Sep 22, 2025 | 11.50 | 11.70 | 11.02 | 11.52 | 11.52 | 1.95% | 17,291 |
| Sep 19, 2025 | 11.50 | 11.70 | 11.00 | 11.30 | 11.30 | 1.07% | 25,973 |
| Sep 18, 2025 | 11.32 | 11.32 | 10.92 | 11.18 | 11.18 | -1.24% | 6,309 |
| Sep 17, 2025 | 11.04 | 11.34 | 11.00 | 11.32 | 11.32 | 2.54% | 5,293 |
| Sep 16, 2025 | 10.80 | 11.98 | 10.80 | 11.04 | 11.04 | 2.22% | 16,453 |
| Sep 15, 2025 | 11.04 | 11.44 | 10.80 | 10.80 | 10.80 | -1.82% | 2,535 |
| Sep 12, 2025 | 11.00 | 11.46 | 10.84 | 11.00 | 11.00 | 0.36% | 14,105 |
| Sep 11, 2025 | 11.00 | 11.08 | 10.60 | 10.96 | 10.96 | 0.18% | 20,191 |
| Sep 10, 2025 | 10.96 | 11.18 | 10.94 | 10.94 | 10.94 | -1.26% | 17,268 |
| Sep 9, 2025 | 10.98 | 11.38 | 10.78 | 11.08 | 11.08 | 0.36% | 4,080 |
| Sep 8, 2025 | 11.20 | 11.20 | 10.90 | 11.04 | 11.04 | - | 12,484 |
| Sep 5, 2025 | 10.96 | 11.50 | 10.92 | 11.04 | 11.04 | -0.90% | 8,754 |
| Sep 4, 2025 | 11.02 | 11.28 | 10.78 | 11.14 | 11.14 | 1.09% | 10,755 |
| Sep 3, 2025 | 11.20 | 11.20 | 10.54 | 11.02 | 11.02 | -0.54% | 12,823 |
| Sep 2, 2025 | 11.08 | 11.20 | 10.92 | 11.08 | 11.08 | -1.95% | 23,948 |
| Sep 1, 2025 | 11.72 | 12.00 | 11.04 | 11.30 | 11.30 | - | 16,747 |
| Aug 29, 2025 | 11.06 | 11.38 | 11.04 | 11.30 | 11.30 | -3.42% | 8,524 |
| Aug 27, 2025 | 11.28 | 11.70 | 10.90 | 11.70 | 11.70 | 3.72% | 16,029 |
| Aug 26, 2025 | 11.16 | 11.80 | 11.08 | 11.28 | 11.28 | -1.40% | 17,738 |
| Aug 25, 2025 | 11.66 | 11.66 | 11.04 | 11.44 | 11.44 | -2.72% | 15,686 |
| Aug 21, 2025 | 11.90 | 11.92 | 11.50 | 11.76 | 11.76 | -2.65% | 14,985 |
| Aug 20, 2025 | 11.92 | 12.50 | 11.90 | 12.08 | 12.08 | 1.51% | 15,981 |
| Aug 19, 2025 | 12.60 | 12.60 | 11.86 | 11.90 | 11.90 | -4.80% | 9,194 |
| Aug 18, 2025 | 12.72 | 12.76 | 12.02 | 12.50 | 12.50 | -0.16% | 7,238 |
| Aug 15, 2025 | 11.82 | 12.72 | 11.82 | 12.52 | 12.52 | 9.25% | 56,964 |
| Aug 14, 2025 | 11.66 | 11.66 | 11.04 | 11.46 | 11.46 | -0.17% | 13,535 |
| Aug 13, 2025 | 10.90 | 11.66 | 10.54 | 11.48 | 11.48 | 5.32% | 7,328 |
| Aug 12, 2025 | 11.00 | 11.38 | 10.84 | 10.90 | 10.90 | -0.91% | 22,069 |
| Aug 11, 2025 | 10.60 | 11.38 | 10.40 | 11.00 | 11.00 | 4.76% | 19,459 |
| Aug 8, 2025 | 10.50 | 10.80 | 10.50 | 10.50 | 10.50 | -2.23% | 28,252 |
| Aug 7, 2025 | 10.80 | 11.10 | 10.74 | 10.74 | 10.74 | -0.37% | 8,538 |
| Aug 6, 2025 | 11.12 | 11.12 | 10.78 | 10.78 | 10.78 | -3.41% | 12,405 |
| Aug 5, 2025 | 11.16 | 11.20 | 10.74 | 11.16 | 11.16 | 3.91% | 21,221 |
| Aug 4, 2025 | 11.30 | 11.30 | 10.74 | 10.74 | 10.74 | -4.11% | 8,862 |
| Aug 1, 2025 | 11.00 | 11.40 | 10.76 | 11.20 | 11.20 | 1.82% | 15,722 |
| Jul 31, 2025 | 11.00 | 11.22 | 10.82 | 11.00 | 11.00 | 1.10% | 15,163 |
| Jul 30, 2025 | 10.54 | 11.48 | 10.40 | 10.88 | 10.88 | -0.73% | 23,262 |
| Jul 29, 2025 | 11.02 | 11.02 | 10.56 | 10.96 | 10.96 | -0.36% | 28,237 |
| Jul 28, 2025 | 10.70 | 11.22 | 10.50 | 11.00 | 11.00 | - | 14,998 |
| Jul 25, 2025 | 11.16 | 11.26 | 10.54 | 11.00 | 11.00 | -1.43% | 8,015 |
| Jul 24, 2025 | 10.70 | 11.22 | 10.68 | 11.16 | 11.16 | 4.30% | 9,981 |
| Jul 23, 2025 | 10.96 | 11.00 | 10.34 | 10.70 | 10.70 | -2.37% | 20,096 |
| Jul 22, 2025 | 10.28 | 10.96 | 10.28 | 10.96 | 10.96 | 7.24% | 4,161 |
| Jul 21, 2025 | 10.88 | 10.98 | 10.00 | 10.22 | 10.22 | -6.07% | 38,077 |
| Jul 18, 2025 | 11.04 | 11.76 | 10.88 | 10.88 | 10.88 | -1.45% | 10,266 |
| Jul 17, 2025 | 11.02 | 11.30 | 11.00 | 11.04 | 11.04 | -2.30% | 16,232 |
| Jul 16, 2025 | 11.14 | 11.58 | 11.02 | 11.30 | 11.30 | -1.91% | 10,215 |