Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.000 | 4.030 | 3.904 | 3.994 | 3.994 | 79,027 |
| 2024-08-22 | 3.920 | 4.038 | 3.852 | 4.000 | 4.000 | 110,508 |
| 2024-08-21 | 3.750 | 4.032 | 3.750 | 3.920 | 3.920 | 409,075 |
| 2024-08-20 | 3.798 | 4.000 | 3.742 | 3.750 | 3.750 | 275,221 |
| 2024-08-19 | 3.800 | 3.820 | 3.676 | 3.680 | 3.680 | 109,156 |
| 2024-08-16 | 3.686 | 3.734 | 3.520 | 3.720 | 3.720 | 203,592 |
| 2024-08-15 | 3.596 | 3.864 | 3.540 | 3.678 | 3.678 | 99,222 |
| 2024-08-14 | 3.698 | 3.698 | 3.464 | 3.596 | 3.596 | 272,173 |
| 2024-08-13 | 3.854 | 3.898 | 3.642 | 3.698 | 3.698 | 127,132 |
| 2024-08-12 | 3.900 | 3.900 | 3.730 | 3.848 | 3.848 | 136,471 |
| 2024-08-09 | 3.600 | 3.980 | 3.550 | 3.704 | 3.704 | 554,402 |
| 2024-08-08 | 3.710 | 3.710 | 3.536 | 3.620 | 3.620 | 66,658 |
| 2024-08-07 | 3.608 | 3.768 | 3.552 | 3.712 | 3.712 | 66,387 |
| 2024-08-06 | 3.420 | 3.622 | 3.420 | 3.608 | 3.608 | 138,394 |
| 2024-08-05 | 3.398 | 3.410 | 2.998 | 3.410 | 3.410 | 398,636 |
| 2024-08-02 | 3.648 | 3.720 | 3.440 | 3.462 | 3.462 | 123,068 |
| 2024-08-01 | 3.650 | 3.700 | 3.538 | 3.606 | 3.606 | 206,232 |
| 2024-07-31 | 3.700 | 3.842 | 3.700 | 3.702 | 3.702 | 153,851 |
| 2024-07-30 | 3.748 | 3.970 | 3.652 | 3.690 | 3.690 | 278,958 |
| 2024-07-29 | 3.790 | 3.790 | 3.700 | 3.748 | 3.748 | 150,438 |
| 2024-07-26 | 3.938 | 3.972 | 3.724 | 3.790 | 3.790 | 154,196 |
| 2024-07-25 | 3.840 | 3.898 | 3.740 | 3.800 | 3.800 | 407,466 |
| 2024-07-24 | 3.930 | 4.042 | 3.830 | 3.840 | 3.840 | 212,360 |
| 2024-07-23 | 4.100 | 4.100 | 3.900 | 3.930 | 3.930 | 251,382 |
| 2024-07-22 | 4.000 | 4.100 | 3.948 | 4.100 | 4.100 | 332,909 |
| 2024-07-19 | 4.268 | 4.348 | 4.050 | 4.100 | 4.100 | 116,655 |
| 2024-07-18 | 4.420 | 4.420 | 4.256 | 4.268 | 4.268 | 138,241 |
| 2024-07-17 | 4.218 | 4.420 | 4.150 | 4.406 | 4.406 | 170,988 |
| 2024-07-16 | 4.274 | 4.274 | 4.140 | 4.218 | 4.218 | 124,535 |
| 2024-07-15 | 4.398 | 4.398 | 4.262 | 4.274 | 4.274 | 52,432 |
| 2024-07-12 | 4.320 | 4.400 | 4.210 | 4.398 | 4.398 | 136,601 |
| 2024-07-11 | 4.170 | 4.398 | 4.098 | 4.320 | 4.320 | 229,849 |
| 2024-07-10 | 4.060 | 4.188 | 4.048 | 4.150 | 4.150 | 78,842 |
| 2024-07-09 | 4.148 | 4.190 | 4.004 | 4.100 | 4.100 | 171,734 |
| 2024-07-08 | 4.248 | 4.382 | 4.100 | 4.148 | 4.148 | 220,173 |
| 2024-07-05 | 4.202 | 4.350 | 4.194 | 4.246 | 4.246 | 101,459 |
| 2024-07-04 | 4.280 | 4.388 | 4.110 | 4.202 | 4.202 | 137,375 |
| 2024-07-03 | 4.310 | 4.310 | 4.048 | 4.280 | 4.280 | 222,777 |
| 2024-07-02 | 4.310 | 4.408 | 4.218 | 4.310 | 4.310 | 226,229 |
| 2024-07-01 | 4.500 | 4.500 | 4.350 | 4.408 | 4.408 | 138,433 |
| 2024-06-28 | 4.646 | 4.688 | 4.476 | 4.500 | 4.500 | 209,829 |
| 2024-06-27 | 4.668 | 4.788 | 4.530 | 4.630 | 4.630 | 126,161 |
| 2024-06-26 | 4.694 | 4.712 | 4.600 | 4.668 | 4.668 | 69,845 |
| 2024-06-25 | 4.608 | 4.698 | 4.514 | 4.694 | 4.694 | 170,524 |
| 2024-06-24 | 4.508 | 4.750 | 4.442 | 4.608 | 4.608 | 195,498 |
| 2024-06-20 | 4.650 | 4.850 | 4.508 | 4.508 | 4.508 | 319,175 |
| 2024-06-19 | 4.700 | 4.700 | 4.452 | 4.508 | 4.508 | 260,178 |
| 2024-06-18 | 4.892 | 4.898 | 4.580 | 4.746 | 4.746 | 126,871 |
| 2024-06-17 | 5.050 | 5.050 | 4.850 | 4.892 | 4.892 | 161,112 |
| 2024-06-14 | 4.886 | 5.080 | 4.802 | 4.990 | 4.990 | 412,566 |
| 2024-06-13 | 4.612 | 4.918 | 4.610 | 4.886 | 4.886 | 282,698 |
| 2024-06-12 | 4.516 | 4.650 | 4.240 | 4.600 | 4.600 | 434,280 |
| 2024-06-11 | 4.504 | 4.750 | 4.502 | 4.502 | 4.502 | 196,845 |
| 2024-06-10 | 4.744 | 4.744 | 4.540 | 4.594 | 4.594 | 154,756 |
| 2024-06-07 | 4.462 | 4.758 | 4.400 | 4.746 | 4.746 | 299,959 |
| 2024-06-05 | 4.796 | 4.800 | 4.450 | 4.488 | 4.488 | 314,927 |
| 2024-06-04 | 5.000 | 5.150 | 4.640 | 4.780 | 4.780 | 586,387 |
| 2024-06-03 | 4.906 | 5.200 | 4.906 | 5.000 | 5.000 | 1,045,917 |
| 2024-05-31 | 4.292 | 4.820 | 4.290 | 4.800 | 4.800 | 1,642,315 |
| 2024-05-30 | 4.134 | 4.292 | 4.110 | 4.292 | 4.292 | 308,080 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.