Curasight A/S (NGM:CURAS)
Sweden
· Delayed Price · Currency is SEK · Price in DKK 9.28
+1.38 (17.47%)
At close: Dec 4, 2025
Curasight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.18 | 9.54 | 8.18 | 9.28 | 9.28 | 17.47% | 331,993 |
| Dec 3, 2025 | 6.88 | 7.98 | 6.88 | 7.90 | 7.90 | 14.83% | 164,235 |
| Dec 2, 2025 | 6.36 | 6.94 | 6.36 | 6.88 | 6.88 | 7.50% | 101,406 |
| Dec 1, 2025 | 6.42 | 6.90 | 6.20 | 6.40 | 6.40 | 1.27% | 48,224 |
| Nov 28, 2025 | 6.12 | 6.60 | 6.10 | 6.32 | 6.32 | 3.61% | 68,290 |
| Nov 27, 2025 | 6.30 | 6.30 | 5.56 | 6.10 | 6.10 | -6.15% | 133,292 |
| Nov 26, 2025 | 6.50 | 6.62 | 6.22 | 6.50 | 6.50 | 1.56% | 92,810 |
| Nov 25, 2025 | 6.20 | 6.48 | 6.00 | 6.40 | 6.40 | 4.58% | 61,549 |
| Nov 24, 2025 | 6.02 | 6.40 | 5.88 | 6.12 | 6.12 | 4.79% | 101,660 |
| Nov 21, 2025 | 6.02 | 6.04 | 5.40 | 5.84 | 5.84 | -2.67% | 95,021 |
| Nov 20, 2025 | 5.88 | 6.08 | 5.72 | 6.00 | 6.00 | 7.53% | 83,935 |
| Nov 19, 2025 | 5.20 | 5.88 | 5.20 | 5.58 | 5.58 | 7.31% | 129,675 |
| Nov 18, 2025 | 5.22 | 5.46 | 4.90 | 5.20 | 5.20 | - | 82,348 |
| Nov 17, 2025 | 5.02 | 5.50 | 5.02 | 5.20 | 5.20 | 4.21% | 183,491 |
| Nov 14, 2025 | 5.16 | 5.16 | 4.71 | 4.99 | 4.99 | 0.20% | 43,489 |
| Nov 13, 2025 | 5.22 | 5.22 | 4.81 | 4.98 | 4.98 | 4.84% | 40,749 |
| Nov 12, 2025 | 4.54 | 4.96 | 4.28 | 4.75 | 4.75 | 4.86% | 77,628 |
| Nov 11, 2025 | 3.80 | 4.63 | 3.80 | 4.53 | 4.53 | 6.59% | 92,777 |
| Nov 10, 2025 | 4.65 | 4.65 | 3.83 | 4.25 | 4.25 | -1.39% | 54,975 |
| Nov 7, 2025 | 4.20 | 4.64 | 3.93 | 4.31 | 4.31 | -2.49% | 23,410 |
| Nov 6, 2025 | 4.59 | 4.59 | 4.20 | 4.42 | 4.42 | -1.56% | 13,951 |
| Nov 5, 2025 | 4.71 | 4.85 | 4.30 | 4.49 | 4.49 | -6.07% | 68,190 |
| Nov 4, 2025 | 4.61 | 4.82 | 4.60 | 4.78 | 4.78 | 3.91% | 30,789 |
| Nov 3, 2025 | 4.72 | 4.88 | 4.57 | 4.60 | 4.60 | -2.54% | 25,041 |
| Oct 31, 2025 | 4.64 | 4.90 | 4.64 | 4.72 | 4.72 | 1.72% | 15,251 |
| Oct 30, 2025 | 4.66 | 4.88 | 4.39 | 4.64 | 4.64 | -5.11% | 96,895 |
| Oct 29, 2025 | 4.96 | 5.18 | 4.73 | 4.89 | 4.89 | 1.45% | 99,090 |
| Oct 28, 2025 | 4.70 | 5.00 | 4.58 | 4.82 | 4.82 | 3.21% | 41,837 |
| Oct 27, 2025 | 4.82 | 4.96 | 4.50 | 4.67 | 4.67 | -6.22% | 73,415 |
| Oct 24, 2025 | 4.75 | 5.48 | 4.75 | 4.98 | 4.98 | 0.20% | 9,854 |
| Oct 23, 2025 | 4.88 | 4.97 | 4.71 | 4.97 | 4.97 | 1.64% | 11,384 |
| Oct 22, 2025 | 4.95 | 4.95 | 4.58 | 4.89 | 4.89 | 4.04% | 43,002 |
| Oct 21, 2025 | 5.10 | 5.10 | 4.59 | 4.70 | 4.70 | -6.00% | 51,089 |
| Oct 20, 2025 | 4.55 | 5.00 | 4.35 | 5.00 | 5.00 | 9.89% | 43,012 |
| Oct 17, 2025 | 4.83 | 4.83 | 4.33 | 4.55 | 4.55 | -2.78% | 64,582 |
| Oct 16, 2025 | 5.00 | 5.00 | 4.66 | 4.68 | 4.68 | -6.40% | 68,207 |
| Oct 15, 2025 | 4.80 | 5.00 | 4.60 | 5.00 | 5.00 | 2.04% | 69,205 |
| Oct 14, 2025 | 4.88 | 4.99 | 4.75 | 4.90 | 4.90 | 0.41% | 27,905 |
| Oct 13, 2025 | 4.95 | 5.32 | 4.83 | 4.88 | 4.88 | -1.61% | 50,376 |
| Oct 10, 2025 | 4.92 | 5.20 | 4.80 | 4.96 | 4.96 | -2.75% | 16,032 |
| Oct 9, 2025 | 5.08 | 5.38 | 4.89 | 5.10 | 5.10 | -0.39% | 21,790 |
| Oct 8, 2025 | 5.12 | 5.12 | 4.91 | 5.12 | 5.12 | - | 93,971 |
| Oct 7, 2025 | 5.22 | 5.54 | 5.06 | 5.12 | 5.12 | -1.54% | 76,371 |
| Oct 6, 2025 | 5.56 | 5.56 | 4.94 | 5.20 | 5.20 | -6.47% | 100,920 |
| Oct 3, 2025 | 5.68 | 5.80 | 5.26 | 5.56 | 5.56 | -2.11% | 64,974 |
| Oct 2, 2025 | 5.44 | 5.90 | 5.44 | 5.68 | 5.68 | 4.41% | 53,905 |
| Oct 1, 2025 | 5.08 | 5.44 | 5.08 | 5.44 | 5.44 | 7.51% | 77,858 |
| Sep 30, 2025 | 5.04 | 5.30 | 5.04 | 5.06 | 5.06 | 0.40% | 88,375 |
| Sep 29, 2025 | 4.84 | 5.36 | 4.80 | 5.04 | 5.04 | 4.13% | 152,254 |
| Sep 26, 2025 | 4.76 | 4.97 | 4.62 | 4.84 | 4.84 | 1.68% | 39,482 |
| Sep 25, 2025 | 4.88 | 5.18 | 4.63 | 4.76 | 4.76 | -2.46% | 77,646 |
| Sep 24, 2025 | 4.99 | 4.99 | 4.75 | 4.88 | 4.88 | -0.61% | 42,688 |
| Sep 23, 2025 | 4.89 | 4.96 | 4.75 | 4.91 | 4.91 | 2.29% | 36,702 |
| Sep 22, 2025 | 4.78 | 5.20 | 4.60 | 4.80 | 4.80 | 0.21% | 61,088 |
| Sep 19, 2025 | 4.90 | 5.00 | 4.61 | 4.79 | 4.79 | -2.44% | 74,356 |
| Sep 18, 2025 | 4.76 | 5.36 | 4.61 | 4.91 | 4.91 | 2.29% | 59,848 |
| Sep 17, 2025 | 4.62 | 5.02 | 4.62 | 4.80 | 4.80 | 3.90% | 21,421 |
| Sep 16, 2025 | 4.88 | 4.98 | 4.61 | 4.62 | 4.62 | -5.52% | 66,206 |
| 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 |