Cessatech AS (CESSA)

CESSA
🏛️ Suecia →
11.04
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 10.94 11.26 10.72 11.04 0.0M
2025-09-30 11.00 11.00 10.46 10.92 0.0M
2025-09-29 10.40 11.00 10.40 10.76 0.0M
2025-09-26 10.66 10.90 10.50 10.50 0.0M
2025-09-25 10.90 11.00 10.60 10.66 0.0M
2025-09-24 11.10 11.42 10.84 10.90 0.0M
2025-09-23 11.52 11.52 11.08 11.10 0.0M
2025-09-22 11.50 11.70 11.02 11.52 0.0M
2025-09-19 11.50 11.70 11.00 11.30 0.0M
2025-09-18 11.32 11.32 10.92 11.18 0.0M
2025-09-17 11.04 11.34 11.00 11.32 0.0M
2025-09-16 10.80 11.98 10.80 11.04 0.0M
2025-09-15 11.04 11.44 10.80 10.80 0.0M
2025-09-12 11.00 11.46 10.84 11.00 0.0M
2025-09-11 11.00 11.08 10.60 10.96 0.0M
2025-09-10 10.96 11.18 10.94 10.94 0.0M
2025-09-09 10.98 11.38 10.78 11.08 0.0M
2025-09-08 11.20 11.20 10.90 11.04 0.0M
2025-09-05 10.96 11.50 10.92 11.04 0.0M
2025-09-04 11.02 11.28 10.78 11.14 0.0M
2025-09-03 11.20 11.20 10.54 11.02 0.0M
2025-09-02 11.08 11.20 10.92 11.08 0.0M
2025-09-01 11.72 12.00 11.04 11.30 0.0M
2025-08-29 11.06 11.38 11.04 11.30 0.0M
2025-08-28 11.36 11.74 11.04 11.38 0.0M
2025-08-27 11.28 11.70 10.90 11.70 0.0M
2025-08-26 11.16 11.80 11.08 11.28 0.0M
2025-08-25 11.66 11.66 11.04 11.44 0.0M
2025-08-22 11.84 11.90 11.10 11.54 0.0M
2025-08-21 11.90 11.92 11.50 11.76 0.0M
2025-08-20 11.92 12.50 11.90 12.08 0.0M
2025-08-19 12.60 12.60 11.86 11.90 0.0M
2025-08-18 12.72 12.76 12.02 12.50 0.0M
2025-08-15 11.82 12.72 11.82 12.52 0.1M
2025-08-14 11.66 11.66 11.04 11.46 0.0M
2025-08-13 10.90 11.66 10.54 11.48 0.0M
2025-08-12 11.00 11.38 10.84 10.90 0.0M
2025-08-11 10.60 11.38 10.40 11.00 0.0M
2025-08-08 10.50 10.80 10.50 10.50 0.0M
2025-08-07 10.80 11.10 10.74 10.74 0.0M
2025-08-06 11.12 11.12 10.78 10.78 0.0M
2025-08-05 11.16 11.20 10.74 11.16 0.0M
2025-08-04 11.30 11.30 10.74 10.74 0.0M
2025-08-01 11.00 11.40 10.76 11.20 0.0M
2025-07-31 11.00 11.22 10.82 11.00 0.0M
2025-07-30 10.54 11.48 10.40 10.88 0.0M
2025-07-29 10.96 10.96 10.96 10.96 0.0M
2025-07-28 10.70 11.22 10.50 11.00 0.0M
2025-07-25 11.16 11.26 10.54 11.00 0.0M
2025-07-24 10.70 11.22 10.68 11.16 0.0M
2025-07-23 10.96 11.00 10.34 10.70 0.0M
2025-07-22 10.28 10.96 10.28 10.96 0.0M
2025-07-21 10.88 10.98 10.00 10.22 0.0M
2025-07-18 11.04 11.76 10.88 10.88 0.0M
2025-07-17 11.02 11.30 11.00 11.04 0.0M
2025-07-16 11.14 11.58 11.02 11.30 0.0M
2025-07-15 11.50 11.54 10.74 11.52 0.0M
2025-07-14 11.12 11.94 10.72 11.14 0.0M
2025-07-11 11.00 11.58 11.00 11.12 0.0M
2025-07-10 11.12 11.56 11.00 11.00 0.0M
2025-07-09 11.48 11.56 11.12 11.12 0.0M
2025-07-08 11.24 11.50 11.10 11.20 0.0M
2025-07-07 11.50 11.56 11.16 11.48 0.0M
2025-07-04 11.28 11.56 11.06 11.56 0.0M
2025-07-03 11.20 11.60 11.00 11.38 0.0M
2025-07-02 11.16 11.60 11.12 11.14 0.0M
2025-07-01 11.28 11.28 10.98 11.16 0.0M
2025-06-30 11.50 11.50 10.82 10.84 0.0M
2025-06-27 11.92 11.98 11.10 11.74 0.0M
2025-06-26 11.56 12.82 11.56 11.90 0.0M
2025-06-25 12.00 12.10 11.30 12.04 0.0M
2025-06-24 12.46 12.84 11.26 12.12 0.0M
2025-06-23 11.82 11.82 11.04 11.66 0.0M
2025-06-20 11.96 12.30 11.80 11.82 0.0M
2025-06-19 11.60 12.80 11.60 12.10 0.0M
2025-06-18 10.80 12.98 10.70 11.30 0.0M
2025-06-17 10.88 10.88 9.75 10.80 0.1M
2025-06-16 11.60 11.90 10.80 10.88 0.1M
2025-06-13 12.50 12.56 11.36 11.60 0.1M
2025-06-12 13.10 13.10 12.10 12.52 0.1M
2025-06-11 13.80 13.80 12.80 13.10 0.0M
2025-06-10 14.50 14.70 13.72 13.82 0.1M
2025-06-09 14.72 14.72 14.72 14.72 0.0M
2025-06-06 15.02 15.12 14.72 14.72 0.0M
2025-06-05 15.02 15.02 15.02 15.02 0.0M
2025-06-04 14.66 15.38 14.66 15.02 0.0M
2025-06-03 14.50 15.00 14.30 14.66 0.1M
2025-06-02 14.30 15.78 14.20 14.40 0.1M
2025-05-30 13.46 13.46 13.46 13.46 0.0M
2025-05-28 13.16 13.48 13.16 13.46 0.0M
2025-05-27 13.08 13.18 13.00 13.16 0.0M
2025-05-26 12.50 12.82 12.24 12.80 0.0M
2025-05-23 12.94 12.94 12.12 12.54 0.0M
2025-05-22 13.28 13.50 12.26 12.50 0.0M
2025-05-21 13.28 13.28 11.10 13.28 0.1M
2025-05-20 12.90 13.78 12.90 13.28 0.0M
2025-05-19 13.02 13.66 12.88 12.90 0.0M
2025-05-16 13.46 13.76 12.96 13.00 0.1M
2025-05-15 14.50 15.00 13.00 13.46 0.0M
2025-05-14 15.00 15.26 14.12 14.12 0.0M
2025-05-13 14.38 14.60 12.98 14.40 0.1M
2025-05-12 14.50 14.50 13.84 14.38 0.0M
2025-05-09 13.70 14.60 13.30 14.30 0.0M
2025-05-08 14.20 14.20 12.80 13.30 0.0M
2025-05-07 13.50 15.50 13.50 14.20 0.1M
2025-05-06 13.50 13.78 13.22 13.40 0.0M
2025-05-05 13.00 13.42 12.82 13.42 0.0M
2025-05-02 13.50 13.60 12.64 12.64 0.0M
2025-04-30 13.04 13.60 12.22 13.58 0.0M
2025-04-29 12.88 13.50 11.64 13.04 0.0M
2025-04-28 13.80 13.80 12.72 12.80 0.0M
2025-04-25 12.74 13.50 12.40 12.64 0.0M
2025-04-24 13.90 13.90 11.82 12.70 0.1M
2025-04-23 13.76 13.84 12.56 13.78 0.0M
2025-04-22 11.50 13.90 11.50 12.48 0.1M
2025-04-17 11.38 11.38 11.38 11.38 0.0M
2025-04-16 9.00 12.24 8.84 11.38 0.1M
2025-04-15 8.94 8.94 8.03 8.46 0.0M
2025-04-14 8.00 9.14 7.68 8.25 0.0M
2025-04-11 8.40 8.40 7.70 8.28 0.0M
2025-04-10 9.00 9.15 8.45 8.46 0.0M
2025-04-09 8.99 9.15 7.50 8.49 0.0M
2025-04-08 8.90 9.30 8.80 9.10 0.0M
2025-04-07 7.26 8.80 6.00 8.80 0.1M
2025-04-04 8.16 8.16 6.50 7.58 0.1M
2025-04-03 8.60 8.60 8.02 8.30 0.0M
2025-04-02 8.70 9.56 8.22 8.64 0.0M
2025-04-01 8.98 9.76 8.54 8.98 0.0M
2025-03-31 8.72 9.00 8.00 9.00 0.0M
2025-03-28 9.96 9.96 8.58 8.72 0.0M
2025-03-27 9.78 9.78 8.56 8.82 0.0M
2025-03-26 8.92 9.14 8.78 8.94 0.0M
2025-03-25 9.30 9.46 8.74 9.10 0.0M
2025-03-24 9.36 9.84 9.00 9.60 0.0M
2025-03-21 9.28 9.60 9.02 9.36 0.0M
2025-03-20 9.08 9.38 9.08 9.10 0.0M
2025-03-19 9.16 10.40 8.82 9.08 0.0M
2025-03-18 9.40 9.40 9.12 9.12 0.0M
2025-03-17 9.70 9.70 9.38 9.56 0.0M
2025-03-14 9.28 9.90 8.56 9.88 0.0M
2025-03-13 9.48 9.48 9.16 9.28 0.0M
2025-03-12 9.42 9.90 8.90 9.48 0.0M
2025-03-11 9.52 9.90 9.40 9.40 0.0M
2025-03-10 9.94 9.94 9.52 9.52 0.0M
2025-03-07 9.72 9.98 9.64 9.92 0.0M
2025-03-06 9.40 10.00 9.40 9.72 0.0M
2025-03-05 10.20 10.20 8.64 9.40 0.1M
2025-03-04 10.60 10.60 9.90 10.20 0.0M
2025-03-03 11.40 11.40 10.60 10.70 0.0M
2025-02-28 11.80 12.10 10.80 11.45 0.0M
2025-02-27 11.95 12.25 11.55 11.85 0.0M
2025-02-26 10.85 11.90 10.70 11.85 0.0M
2025-02-25 10.60 10.95 10.40 10.65 0.0M
2025-02-24 10.60 11.00 10.25 10.95 0.0M
2025-02-21 10.75 10.75 10.05 10.60 0.1M
2025-02-20 10.45 11.05 10.45 10.70 0.0M
2025-02-19 10.25 11.80 10.10 10.45 0.0M
2025-02-18 10.55 10.55 10.15 10.20 0.0M
2025-02-17 11.30 11.50 10.20 10.55 0.0M
2025-02-14 11.90 11.90 10.75 11.10 0.0M
2025-02-13 11.40 11.90 10.90 11.80 0.0M
2025-02-12 11.50 11.70 11.00 11.40 0.0M
2025-02-11 11.75 11.90 11.10 11.65 0.0M
2025-02-10 11.75 11.75 11.25 11.75 0.0M
2025-02-07 11.70 11.85 11.60 11.60 0.0M
2025-02-06 11.50 11.85 11.20 11.70 0.0M
2025-02-05 11.85 12.20 11.15 11.30 0.0M
2025-02-04 10.80 12.40 10.60 11.65 0.1M
2025-02-03 11.00 11.60 10.10 10.90 0.0M
2025-01-31 11.00 11.90 10.65 11.10 0.0M
2025-01-30 11.45 11.50 10.70 11.00 0.0M
2025-01-29 11.90 11.90 11.05 11.45 0.0M
2025-01-28 12.05 12.05 11.55 11.80 0.0M
2025-01-27 11.70 12.70 11.70 11.80 0.0M
2025-01-24 11.65 12.15 11.55 11.70 0.0M
2025-01-23 12.10 12.45 11.65 11.90 0.0M
2025-01-22 12.20 12.70 11.80 12.00 0.0M
2025-01-21 11.80 12.20 11.50 12.20 0.0M
2025-01-20 11.95 12.15 11.80 11.80 0.0M
2025-01-17 10.25 11.80 9.80 11.80 0.1M
2025-01-16 11.15 11.15 10.00 10.50 0.0M
2025-01-15 11.80 11.80 11.00 11.15 0.0M
2025-01-14 11.75 11.75 11.55 11.70 0.0M
2025-01-13 11.60 11.80 11.35 11.75 0.0M
2025-01-10 11.80 11.95 11.50 11.80 0.0M
2025-01-09 11.60 12.00 11.35 11.90 0.0M
2025-01-08 11.75 11.75 11.25 11.55 0.0M
2025-01-07 11.60 12.00 11.30 11.75 0.0M
2025-01-03 11.85 12.30 11.55 11.95 0.0M
2025-01-02 11.80 12.30 11.50 11.85 0.0M