Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.774 | 2.774 | 2.618 | 2.620 | 2.620 | 748,152 |
| 2024-02-28 | 2.888 | 2.888 | 2.732 | 2.776 | 2.776 | 757,026 |
| 2024-02-27 | 3.062 | 3.062 | 2.826 | 2.888 | 2.888 | 1,226,966 |
| 2024-02-26 | 3.218 | 3.308 | 3.032 | 3.064 | 3.064 | 419,472 |
| 2024-02-23 | 3.192 | 3.290 | 3.092 | 3.220 | 3.220 | 675,517 |
| 2024-02-22 | 3.300 | 3.340 | 3.008 | 3.130 | 3.130 | 552,225 |
| 2024-02-21 | 3.500 | 3.500 | 3.270 | 3.300 | 3.300 | 398,954 |
| 2024-02-20 | 3.354 | 3.548 | 3.270 | 3.372 | 3.372 | 896,634 |
| 2024-02-19 | 3.390 | 3.390 | 3.272 | 3.354 | 3.354 | 150,879 |
| 2024-02-16 | 3.298 | 3.422 | 3.262 | 3.414 | 3.414 | 302,834 |
| 2024-02-15 | 3.394 | 3.420 | 3.286 | 3.312 | 3.312 | 415,386 |
| 2024-02-14 | 3.400 | 3.400 | 3.270 | 3.394 | 3.394 | 154,585 |
| 2024-02-13 | 3.508 | 3.508 | 3.282 | 3.340 | 3.340 | 513,316 |
| 2024-02-12 | 3.312 | 3.802 | 3.202 | 3.542 | 3.542 | 883,867 |
| 2024-02-09 | 3.344 | 3.420 | 3.288 | 3.312 | 3.312 | 299,105 |
| 2024-02-08 | 3.408 | 3.408 | 3.300 | 3.344 | 3.344 | 204,674 |
| 2024-02-07 | 3.468 | 3.468 | 3.350 | 3.408 | 3.408 | 334,777 |
| 2024-02-06 | 3.390 | 3.500 | 3.350 | 3.470 | 3.470 | 239,928 |
| 2024-02-05 | 3.480 | 3.480 | 3.320 | 3.390 | 3.390 | 284,408 |
| 2024-02-02 | 3.462 | 3.536 | 3.330 | 3.480 | 3.480 | 361,055 |
| 2024-02-01 | 3.626 | 3.626 | 3.424 | 3.468 | 3.468 | 322,567 |
| 2024-01-31 | 3.592 | 3.646 | 3.550 | 3.626 | 3.626 | 154,388 |
| 2024-01-30 | 3.638 | 3.770 | 3.512 | 3.592 | 3.592 | 332,230 |
| 2024-01-29 | 3.642 | 3.790 | 3.544 | 3.640 | 3.640 | 465,587 |
| 2024-01-26 | 3.590 | 3.670 | 3.502 | 3.620 | 3.620 | 300,117 |
| 2024-01-25 | 3.546 | 3.590 | 3.420 | 3.590 | 3.590 | 200,353 |
| 2024-01-24 | 3.472 | 3.590 | 3.454 | 3.546 | 3.546 | 271,276 |
| 2024-01-23 | 3.300 | 3.482 | 3.230 | 3.470 | 3.470 | 456,941 |
| 2024-01-22 | 3.400 | 3.430 | 3.274 | 3.290 | 3.290 | 287,369 |
| 2024-01-19 | 3.404 | 3.424 | 3.270 | 3.362 | 3.362 | 660,053 |
| 2024-01-18 | 3.380 | 3.380 | 3.270 | 3.314 | 3.314 | 183,588 |
| 2024-01-17 | 3.446 | 3.446 | 3.268 | 3.310 | 3.310 | 531,286 |
| 2024-01-16 | 3.450 | 3.476 | 3.334 | 3.446 | 3.446 | 390,152 |
| 2024-01-15 | 3.532 | 3.548 | 3.398 | 3.432 | 3.432 | 709,008 |
| 2024-01-12 | 3.550 | 3.620 | 3.510 | 3.584 | 3.584 | 314,073 |
| 2024-01-11 | 3.710 | 3.730 | 3.550 | 3.550 | 3.550 | 387,234 |
| 2024-01-10 | 3.750 | 3.780 | 3.632 | 3.710 | 3.710 | 577,080 |
| 2024-01-09 | 3.604 | 3.686 | 3.604 | 3.646 | 3.646 | 223,811 |
| 2024-01-08 | 3.722 | 3.790 | 3.592 | 3.686 | 3.686 | 362,002 |
| 2024-01-05 | 3.750 | 3.750 | 3.664 | 3.720 | 3.720 | 77,506 |
| 2024-01-04 | 3.684 | 3.786 | 3.680 | 3.750 | 3.750 | 166,157 |
| 2024-01-03 | 3.760 | 3.764 | 3.616 | 3.686 | 3.686 | 351,610 |
| 2024-01-02 | 3.740 | 3.812 | 3.706 | 3.760 | 3.760 | 375,405 |
| 2023-12-29 | 3.792 | 3.792 | 3.700 | 3.738 | 3.738 | 409,217 |
| 2023-12-28 | 3.802 | 3.802 | 3.712 | 3.792 | 3.792 | 390,517 |
| 2023-12-27 | 3.882 | 4.038 | 3.800 | 3.802 | 3.802 | 877,834 |
| 2023-12-22 | 3.860 | 3.950 | 3.780 | 3.878 | 3.878 | 522,919 |
| 2023-12-21 | 3.850 | 3.882 | 3.750 | 3.860 | 3.860 | 378,806 |
| 2023-12-20 | 3.950 | 3.976 | 3.802 | 3.856 | 3.856 | 296,140 |
| 2023-12-19 | 3.920 | 4.036 | 3.900 | 3.950 | 3.950 | 395,069 |
| 2023-12-18 | 4.090 | 4.100 | 3.904 | 3.948 | 3.948 | 394,896 |
| 2023-12-15 | 4.096 | 4.288 | 4.026 | 4.090 | 4.090 | 658,242 |
| 2023-12-14 | 3.978 | 4.150 | 3.900 | 4.092 | 4.092 | 756,094 |
| 2023-12-13 | 3.754 | 4.128 | 3.754 | 3.966 | 3.966 | 1,079,189 |
| 2023-12-12 | 3.832 | 3.898 | 3.730 | 3.754 | 3.754 | 327,865 |
| 2023-12-11 | 4.002 | 4.066 | 3.810 | 3.832 | 3.832 | 516,080 |
| 2023-12-08 | 3.898 | 4.014 | 3.898 | 3.996 | 3.996 | 430,914 |
| 2023-12-07 | 3.850 | 3.946 | 3.790 | 3.898 | 3.898 | 317,532 |
| 2023-12-06 | 3.700 | 3.950 | 3.698 | 3.850 | 3.850 | 487,721 |
| 2023-12-05 | 3.666 | 3.800 | 3.666 | 3.750 | 3.750 | 307,461 |
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.