Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 3.510 | 3.680 | 3.504 | 3.666 | 3.666 | 360,370 |
| 2023-12-01 | 3.526 | 3.586 | 3.510 | 3.536 | 3.536 | 190,674 |
| 2023-11-30 | 3.550 | 3.580 | 3.490 | 3.526 | 3.526 | 442,592 |
| 2023-11-29 | 3.576 | 3.646 | 3.530 | 3.580 | 3.580 | 199,444 |
| 2023-11-28 | 3.570 | 3.648 | 3.530 | 3.576 | 3.576 | 277,553 |
| 2023-11-27 | 3.724 | 3.732 | 3.554 | 3.570 | 3.570 | 457,880 |
| 2023-11-24 | 3.560 | 3.850 | 3.556 | 3.738 | 3.738 | 1,085,999 |
| 2023-11-23 | 3.620 | 3.680 | 3.522 | 3.560 | 3.560 | 640,667 |
| 2023-11-22 | 3.752 | 3.774 | 3.600 | 3.624 | 3.624 | 302,460 |
| 2023-11-21 | 3.864 | 3.864 | 3.650 | 3.752 | 3.752 | 201,747 |
| 2023-11-20 | 3.774 | 4.204 | 3.632 | 3.826 | 3.826 | 760,405 |
| 2023-11-17 | 3.600 | 3.884 | 3.584 | 3.774 | 3.774 | 463,021 |
| 2023-11-16 | 3.700 | 3.700 | 3.550 | 3.558 | 3.558 | 257,476 |
| 2023-11-15 | 3.734 | 4.014 | 3.662 | 3.738 | 3.738 | 811,058 |
| 2023-11-14 | 3.440 | 3.826 | 3.440 | 3.764 | 3.764 | 512,746 |
| 2023-11-13 | 3.612 | 3.650 | 3.418 | 3.440 | 3.440 | 453,895 |
| 2023-11-10 | 3.992 | 3.992 | 3.576 | 3.610 | 3.610 | 1,751,805 |
| 2023-11-09 | 3.920 | 4.116 | 3.778 | 4.020 | 4.020 | 714,572 |
| 2023-11-08 | 3.736 | 3.922 | 3.630 | 3.916 | 3.916 | 487,196 |
| 2023-11-07 | 3.682 | 3.828 | 3.540 | 3.736 | 3.736 | 441,355 |
| 2023-11-06 | 3.864 | 3.880 | 3.558 | 3.680 | 3.680 | 412,041 |
| 2023-11-03 | 3.796 | 3.800 | 3.602 | 3.770 | 3.770 | 146,672 |
| 2023-11-02 | 3.428 | 3.806 | 3.376 | 3.750 | 3.750 | 718,423 |
| 2023-11-01 | 3.574 | 3.616 | 3.358 | 3.428 | 3.428 | 566,763 |
| 2023-10-31 | 3.598 | 3.674 | 3.520 | 3.574 | 3.574 | 893,183 |
| 2023-10-30 | 3.550 | 3.646 | 3.460 | 3.488 | 3.488 | 250,038 |
| 2023-10-27 | 3.730 | 3.744 | 3.550 | 3.550 | 3.550 | 306,674 |
| 2023-10-26 | 3.720 | 3.796 | 3.550 | 3.730 | 3.730 | 462,187 |
| 2023-10-25 | 4.080 | 4.100 | 3.692 | 3.722 | 3.722 | 514,811 |
| 2023-10-24 | 4.018 | 4.066 | 3.940 | 3.960 | 3.960 | 322,251 |
| 2023-10-23 | 4.226 | 4.380 | 3.904 | 4.018 | 4.018 | 629,247 |
| 2023-10-20 | 4.186 | 4.212 | 4.072 | 4.100 | 4.100 | 287,864 |
| 2023-10-19 | 4.186 | 4.392 | 4.160 | 4.234 | 4.234 | 522,678 |
| 2023-10-18 | 4.260 | 4.326 | 4.114 | 4.158 | 4.158 | 196,130 |
| 2023-10-17 | 4.350 | 4.372 | 4.180 | 4.220 | 4.220 | 123,455 |
| 2023-10-16 | 4.288 | 4.394 | 4.152 | 4.336 | 4.336 | 389,614 |
| 2023-10-13 | 4.500 | 4.500 | 4.220 | 4.246 | 4.246 | 368,038 |
| 2023-10-12 | 4.622 | 4.680 | 4.430 | 4.520 | 4.520 | 451,637 |
| 2023-10-11 | 4.768 | 4.840 | 4.602 | 4.622 | 4.622 | 398,131 |
| 2023-10-10 | 4.590 | 4.798 | 4.572 | 4.768 | 4.768 | 536,393 |
| 2023-10-09 | 4.932 | 5.080 | 4.482 | 4.572 | 4.572 | 625,095 |
| 2023-10-06 | 4.670 | 4.948 | 4.516 | 4.906 | 4.906 | 429,543 |
| 2023-10-05 | 4.530 | 4.740 | 4.530 | 4.672 | 4.672 | 351,901 |
| 2023-10-04 | 4.400 | 4.750 | 4.208 | 4.530 | 4.530 | 917,401 |
| 2023-10-03 | 4.580 | 4.930 | 4.392 | 4.480 | 4.480 | 935,756 |
| 2023-10-02 | 4.270 | 4.600 | 4.270 | 4.580 | 4.580 | 810,228 |
| 2023-09-29 | 4.220 | 4.320 | 4.174 | 4.260 | 4.260 | 326,459 |
| 2023-09-28 | 4.350 | 4.456 | 4.132 | 4.218 | 4.218 | 628,213 |
| 2023-09-27 | 4.006 | 4.184 | 4.006 | 4.110 | 4.110 | 72,276 |
| 2023-09-26 | 4.052 | 4.112 | 4.002 | 4.082 | 4.082 | 251,247 |
| 2023-09-25 | 4.252 | 4.254 | 4.054 | 4.116 | 4.116 | 298,457 |
| 2023-09-22 | 4.238 | 4.374 | 4.134 | 4.254 | 4.254 | 411,237 |
| 2023-09-21 | 4.362 | 4.372 | 4.180 | 4.238 | 4.238 | 419,942 |
| 2023-09-20 | 4.140 | 4.600 | 4.044 | 4.378 | 4.378 | 1,805,465 |
| 2023-09-19 | 4.002 | 4.088 | 3.954 | 4.020 | 4.020 | 154,282 |
| 2023-09-18 | 4.108 | 4.304 | 4.000 | 4.020 | 4.020 | 1,009,010 |
| 2023-09-15 | 3.982 | 4.068 | 3.900 | 3.968 | 3.968 | 272,544 |
| 2023-09-14 | 3.962 | 3.994 | 3.844 | 3.982 | 3.982 | 436,056 |
| 2023-09-13 | 3.900 | 4.018 | 3.840 | 3.962 | 3.962 | 263,387 |
| 2023-09-12 | 4.008 | 4.054 | 3.830 | 3.900 | 3.900 | 394,075 |
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.