Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.086 | 4.088 | 3.954 | 4.006 | 4.006 | 493,431 |
| 2023-09-08 | 4.252 | 4.252 | 4.040 | 4.080 | 4.080 | 324,278 |
| 2023-09-07 | 4.152 | 4.252 | 4.000 | 4.214 | 4.214 | 635,496 |
| 2023-09-06 | 4.650 | 4.650 | 4.092 | 4.152 | 4.152 | 1,923,371 |
| 2023-09-05 | 4.106 | 4.272 | 4.078 | 4.132 | 4.132 | 791,288 |
| 2023-09-04 | 4.118 | 4.196 | 4.050 | 4.128 | 4.128 | 304,026 |
| 2023-09-01 | 4.156 | 4.190 | 4.026 | 4.118 | 4.118 | 352,983 |
| 2023-08-31 | 4.090 | 4.196 | 4.020 | 4.156 | 4.156 | 355,473 |
| 2023-08-30 | 4.200 | 4.314 | 4.020 | 4.090 | 4.090 | 630,068 |
| 2023-08-29 | 4.066 | 4.324 | 4.044 | 4.168 | 4.168 | 628,933 |
| 2023-08-28 | 4.048 | 4.160 | 4.000 | 4.078 | 4.078 | 394,807 |
| 2023-08-25 | 4.018 | 4.134 | 3.948 | 4.058 | 4.058 | 669,860 |
| 2023-08-24 | 4.456 | 4.518 | 4.016 | 4.032 | 4.032 | 920,188 |
| 2023-08-23 | 4.246 | 4.590 | 4.150 | 4.450 | 4.450 | 816,757 |
| 2023-08-22 | 4.260 | 4.590 | 4.052 | 4.246 | 4.246 | 914,981 |
| 2023-08-21 | 4.144 | 4.354 | 4.060 | 4.180 | 4.180 | 475,051 |
| 2023-08-18 | 4.236 | 4.298 | 4.052 | 4.144 | 4.144 | 589,708 |
| 2023-08-17 | 4.300 | 4.300 | 4.150 | 4.226 | 4.226 | 488,674 |
| 2023-08-16 | 4.388 | 4.450 | 4.202 | 4.356 | 4.356 | 550,362 |
| 2023-08-15 | 4.546 | 4.684 | 4.386 | 4.438 | 4.438 | 747,769 |
| 2023-08-14 | 4.860 | 4.860 | 4.542 | 4.542 | 4.542 | 870,651 |
| 2023-08-11 | 5.230 | 5.240 | 4.790 | 4.860 | 4.860 | 1,783,865 |
| 2023-08-10 | 4.638 | 5.395 | 4.636 | 5.230 | 5.230 | 2,772,388 |
| 2023-08-09 | 4.796 | 4.874 | 4.576 | 4.638 | 4.638 | 661,351 |
| 2023-08-08 | 4.800 | 4.926 | 4.728 | 4.796 | 4.796 | 554,327 |
| 2023-08-07 | 4.998 | 5.020 | 4.740 | 4.760 | 4.760 | 827,696 |
| 2023-08-04 | 5.190 | 5.190 | 4.890 | 4.986 | 4.986 | 577,968 |
| 2023-08-03 | 4.920 | 5.200 | 4.840 | 5.045 | 5.045 | 983,412 |
| 2023-08-02 | 5.030 | 5.045 | 4.762 | 4.930 | 4.930 | 1,096,238 |
| 2023-08-01 | 5.160 | 5.345 | 4.794 | 5.050 | 5.050 | 1,679,341 |
| 2023-07-31 | 5.310 | 5.595 | 4.976 | 5.160 | 5.160 | 2,187,009 |
| 2023-07-28 | 5.950 | 6.075 | 5.245 | 5.305 | 5.305 | 4,184,958 |
| 2023-07-27 | 5.000 | 6.080 | 4.944 | 5.905 | 5.905 | 6,664,053 |
| 2023-07-26 | 4.260 | 5.195 | 4.032 | 4.934 | 4.934 | 6,287,283 |
| 2023-07-25 | 3.836 | 4.350 | 3.774 | 4.226 | 4.226 | 1,304,775 |
| 2023-07-24 | 3.742 | 3.850 | 3.702 | 3.836 | 3.836 | 203,193 |
| 2023-07-21 | 3.800 | 3.818 | 3.640 | 3.742 | 3.742 | 586,698 |
| 2023-07-20 | 3.876 | 3.876 | 3.724 | 3.778 | 3.778 | 343,358 |
| 2023-07-19 | 3.822 | 3.898 | 3.796 | 3.894 | 3.894 | 343,627 |
| 2023-07-18 | 3.796 | 3.822 | 3.750 | 3.822 | 3.822 | 232,303 |
| 2023-07-17 | 3.724 | 3.872 | 3.636 | 3.820 | 3.820 | 357,984 |
| 2023-07-14 | 3.850 | 3.860 | 3.740 | 3.754 | 3.754 | 253,716 |
| 2023-07-13 | 3.852 | 3.938 | 3.780 | 3.810 | 3.810 | 268,050 |
| 2023-07-12 | 3.800 | 3.870 | 3.750 | 3.850 | 3.850 | 218,426 |
| 2023-07-11 | 3.812 | 3.872 | 3.732 | 3.786 | 3.786 | 352,314 |
| 2023-07-10 | 3.832 | 3.832 | 3.660 | 3.812 | 3.812 | 581,514 |
| 2023-07-07 | 3.720 | 3.872 | 3.700 | 3.866 | 3.866 | 446,875 |
| 2023-07-06 | 3.936 | 3.958 | 3.670 | 3.728 | 3.728 | 1,151,376 |
| 2023-07-05 | 4.000 | 4.062 | 3.810 | 3.960 | 3.960 | 1,320,305 |
| 2023-07-04 | 3.980 | 4.050 | 3.902 | 3.992 | 3.992 | 526,320 |
| 2023-07-03 | 4.092 | 4.100 | 3.920 | 3.980 | 3.980 | 716,693 |
| 2023-06-30 | 4.146 | 4.248 | 4.030 | 4.080 | 4.080 | 537,944 |
| 2023-06-29 | 4.276 | 4.276 | 4.118 | 4.146 | 4.146 | 347,453 |
| 2023-06-28 | 4.380 | 4.380 | 4.144 | 4.276 | 4.276 | 383,855 |
| 2023-06-27 | 4.280 | 4.352 | 4.178 | 4.178 | 4.178 | 301,988 |
| 2023-06-26 | 4.386 | 4.498 | 4.256 | 4.260 | 4.260 | 406,139 |
| 2023-06-22 | 4.350 | 4.468 | 4.160 | 4.378 | 4.378 | 631,231 |
| 2023-06-21 | 4.658 | 4.658 | 4.350 | 4.350 | 4.350 | 718,640 |
| 2023-06-20 | 4.350 | 4.860 | 4.300 | 4.658 | 4.658 | 1,139,961 |
| 2023-06-19 | 4.470 | 4.500 | 4.286 | 4.424 | 4.424 | 493,508 |
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.