Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 4.134 | 4.292 | 4.110 | 4.292 | 4.292 | 308,080 |
| 2024-05-29 | 4.066 | 4.184 | 3.862 | 4.134 | 4.134 | 480,032 |
| 2024-05-28 | 3.676 | 4.372 | 3.676 | 4.066 | 4.066 | 1,510,653 |
| 2024-05-27 | 3.550 | 3.680 | 3.550 | 3.642 | 3.642 | 146,008 |
| 2024-05-24 | 3.384 | 3.650 | 3.376 | 3.540 | 3.540 | 788,010 |
| 2024-05-23 | 3.470 | 3.470 | 3.276 | 3.302 | 3.302 | 303,690 |
| 2024-05-22 | 3.620 | 3.620 | 3.402 | 3.470 | 3.470 | 371,287 |
| 2024-05-21 | 3.850 | 3.970 | 3.400 | 3.620 | 3.620 | 790,435 |
| 2024-05-20 | 3.550 | 3.850 | 3.540 | 3.770 | 3.770 | 464,578 |
| 2024-05-17 | 3.784 | 3.784 | 3.558 | 3.600 | 3.600 | 261,274 |
| 2024-05-16 | 3.500 | 3.714 | 3.420 | 3.656 | 3.656 | 563,208 |
| 2024-05-15 | 3.600 | 3.636 | 3.470 | 3.540 | 3.540 | 213,043 |
| 2024-05-14 | 3.650 | 3.650 | 3.526 | 3.584 | 3.584 | 192,626 |
| 2024-05-13 | 3.572 | 3.650 | 3.480 | 3.650 | 3.650 | 226,031 |
| 2024-05-10 | 3.776 | 3.776 | 3.540 | 3.572 | 3.572 | 151,729 |
| 2024-05-08 | 3.630 | 3.700 | 3.578 | 3.610 | 3.610 | 80,658 |
| 2024-05-07 | 3.578 | 3.630 | 3.500 | 3.610 | 3.610 | 167,940 |
| 2024-05-06 | 3.418 | 3.580 | 3.380 | 3.508 | 3.508 | 225,710 |
| 2024-05-03 | 3.242 | 3.496 | 3.242 | 3.418 | 3.418 | 187,738 |
| 2024-05-02 | 3.336 | 3.480 | 3.200 | 3.242 | 3.242 | 312,505 |
| 2024-04-30 | 3.322 | 3.418 | 3.282 | 3.336 | 3.336 | 139,309 |
| 2024-04-29 | 3.400 | 3.496 | 3.320 | 3.430 | 3.430 | 159,333 |
| 2024-04-26 | 3.470 | 3.494 | 3.320 | 3.450 | 3.450 | 264,059 |
| 2024-04-25 | 3.562 | 3.630 | 3.360 | 3.470 | 3.470 | 331,410 |
| 2024-04-24 | 3.700 | 3.734 | 3.562 | 3.570 | 3.570 | 285,166 |
| 2024-04-23 | 3.730 | 3.810 | 3.586 | 3.700 | 3.700 | 380,337 |
| 2024-04-22 | 3.730 | 3.828 | 3.632 | 3.730 | 3.730 | 478,715 |
| 2024-04-19 | 3.800 | 3.800 | 3.642 | 3.728 | 3.728 | 267,532 |
| 2024-04-18 | 4.016 | 4.050 | 3.764 | 3.802 | 3.802 | 344,626 |
| 2024-04-17 | 3.734 | 3.980 | 3.734 | 3.980 | 3.980 | 263,248 |
| 2024-04-16 | 3.650 | 3.830 | 3.570 | 3.820 | 3.820 | 364,926 |
| 2024-04-15 | 3.900 | 3.958 | 3.600 | 3.650 | 3.650 | 948,927 |
| 2024-04-12 | 4.262 | 4.346 | 3.958 | 4.054 | 4.054 | 852,742 |
| 2024-04-11 | 4.566 | 4.670 | 4.100 | 4.248 | 4.248 | 1,427,451 |
| 2024-04-10 | 4.392 | 4.800 | 4.284 | 4.550 | 4.550 | 1,399,452 |
| 2024-04-09 | 4.278 | 4.380 | 4.126 | 4.348 | 4.348 | 873,109 |
| 2024-04-08 | 4.300 | 4.312 | 4.054 | 4.122 | 4.122 | 591,888 |
| 2024-04-05 | 4.400 | 4.500 | 4.062 | 4.270 | 4.270 | 1,456,632 |
| 2024-04-04 | 4.198 | 4.700 | 3.916 | 4.370 | 4.370 | 2,884,472 |
| 2024-04-03 | 3.876 | 4.262 | 3.780 | 4.150 | 4.150 | 3,944,381 |
| 2024-04-02 | 3.490 | 3.598 | 3.196 | 3.500 | 3.500 | 1,171,460 |
| 2024-03-28 | 3.160 | 3.490 | 3.104 | 3.490 | 3.490 | 487,264 |
| 2024-03-27 | 2.998 | 3.098 | 2.960 | 3.074 | 3.074 | 403,177 |
| 2024-03-26 | 2.858 | 2.920 | 2.808 | 2.920 | 2.920 | 165,662 |
| 2024-03-25 | 2.920 | 2.920 | 2.834 | 2.858 | 2.858 | 223,162 |
| 2024-03-22 | 3.006 | 3.022 | 2.900 | 2.920 | 2.920 | 437,859 |
| 2024-03-21 | 3.180 | 3.180 | 2.900 | 3.006 | 3.006 | 318,297 |
| 2024-03-20 | 2.982 | 3.188 | 2.918 | 3.080 | 3.080 | 404,910 |
| 2024-03-19 | 2.800 | 2.982 | 2.750 | 2.982 | 2.982 | 393,992 |
| 2024-03-18 | 2.750 | 2.830 | 2.644 | 2.764 | 2.764 | 432,772 |
| 2024-03-15 | 2.708 | 2.734 | 2.624 | 2.688 | 2.688 | 307,882 |
| 2024-03-14 | 2.690 | 2.714 | 2.626 | 2.700 | 2.700 | 207,352 |
| 2024-03-13 | 2.726 | 2.750 | 2.658 | 2.690 | 2.690 | 108,570 |
| 2024-03-12 | 2.672 | 2.724 | 2.608 | 2.698 | 2.698 | 347,490 |
| 2024-03-11 | 2.738 | 2.738 | 2.650 | 2.672 | 2.672 | 145,928 |
| 2024-03-08 | 2.768 | 2.800 | 2.708 | 2.740 | 2.740 | 187,400 |
| 2024-03-07 | 2.730 | 2.810 | 2.680 | 2.768 | 2.768 | 315,662 |
| 2024-03-06 | 2.722 | 2.838 | 2.696 | 2.700 | 2.700 | 399,739 |
| 2024-03-05 | 2.686 | 2.730 | 2.620 | 2.726 | 2.726 | 317,525 |
| 2024-03-04 | 2.728 | 2.738 | 2.600 | 2.630 | 2.630 | 396,198 |
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.