Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 4.344 | 4.476 | 4.344 | 4.472 | 4.472 | 300,170 |
| 2023-06-15 | 4.460 | 4.460 | 4.262 | 4.340 | 4.340 | 497,197 |
| 2023-06-14 | 4.498 | 4.532 | 4.400 | 4.460 | 4.460 | 314,168 |
| 2023-06-13 | 4.500 | 4.544 | 4.354 | 4.416 | 4.416 | 512,295 |
| 2023-06-12 | 4.450 | 4.504 | 4.298 | 4.500 | 4.500 | 443,098 |
| 2023-06-09 | 4.644 | 4.644 | 4.434 | 4.434 | 4.434 | 787,077 |
| 2023-06-08 | 4.610 | 4.664 | 4.592 | 4.644 | 4.644 | 396,475 |
| 2023-06-07 | 4.646 | 4.718 | 4.592 | 4.610 | 4.610 | 518,017 |
| 2023-06-05 | 4.640 | 4.780 | 4.592 | 4.646 | 4.646 | 788,616 |
| 2023-06-02 | 4.700 | 4.756 | 4.600 | 4.640 | 4.640 | 626,941 |
| 2023-06-01 | 4.624 | 4.818 | 4.592 | 4.684 | 4.684 | 532,734 |
| 2023-05-31 | 4.668 | 4.690 | 4.512 | 4.624 | 4.624 | 784,296 |
| 2023-05-30 | 4.666 | 4.830 | 4.600 | 4.668 | 4.668 | 493,786 |
| 2023-05-29 | 4.900 | 5.085 | 4.560 | 4.666 | 4.666 | 1,203,859 |
| 2023-05-26 | 4.802 | 5.410 | 4.778 | 4.840 | 4.840 | 3,401,986 |
| 2023-05-25 | 4.668 | 4.792 | 4.498 | 4.564 | 4.564 | 686,599 |
| 2023-05-24 | 4.968 | 4.968 | 4.424 | 4.664 | 4.664 | 1,947,578 |
| 2023-05-23 | 4.616 | 5.115 | 4.600 | 4.892 | 4.892 | 1,119,355 |
| 2023-05-22 | 4.840 | 4.842 | 4.590 | 4.620 | 4.620 | 868,490 |
| 2023-05-19 | 4.820 | 4.900 | 4.730 | 4.840 | 4.840 | 483,210 |
| 2023-05-17 | 4.970 | 5.025 | 4.722 | 4.804 | 4.804 | 523,766 |
| 2023-05-16 | 5.200 | 5.295 | 4.924 | 4.970 | 4.970 | 1,022,543 |
| 2023-05-15 | 5.155 | 5.700 | 4.692 | 5.135 | 5.135 | 2,320,368 |
| 2023-05-12 | 5.280 | 5.305 | 5.100 | 5.155 | 5.155 | 653,522 |
| 2023-05-11 | 5.260 | 5.655 | 5.200 | 5.280 | 5.280 | 1,181,359 |
| 2023-05-10 | 5.540 | 5.545 | 5.255 | 5.260 | 5.260 | 603,624 |
| 2023-05-09 | 5.920 | 5.935 | 5.430 | 5.545 | 5.545 | 764,634 |
| 2023-05-08 | 5.500 | 6.025 | 5.475 | 5.880 | 5.880 | 792,120 |
| 2023-05-05 | 5.560 | 5.660 | 5.450 | 5.585 | 5.585 | 565,179 |
| 2023-05-04 | 5.485 | 5.625 | 5.305 | 5.560 | 5.560 | 522,939 |
| 2023-05-03 | 5.910 | 5.975 | 5.310 | 5.500 | 5.500 | 1,413,987 |
| 2023-05-02 | 6.090 | 6.150 | 5.850 | 5.900 | 5.900 | 470,339 |
| 2023-04-28 | 6.145 | 6.150 | 5.965 | 6.090 | 6.090 | 675,515 |
| 2023-04-27 | 6.175 | 6.250 | 5.965 | 6.110 | 6.110 | 613,559 |
| 2023-04-26 | 6.000 | 6.300 | 6.000 | 6.175 | 6.175 | 556,593 |
| 2023-04-25 | 5.970 | 6.200 | 5.585 | 6.070 | 6.070 | 1,650,032 |
| 2023-04-24 | 6.325 | 6.400 | 5.930 | 6.000 | 6.000 | 2,125,593 |
| 2023-04-21 | 6.690 | 6.700 | 6.145 | 6.350 | 6.350 | 2,852,995 |
| 2023-04-20 | 7.205 | 7.205 | 6.680 | 6.680 | 6.680 | 1,309,835 |
| 2023-04-19 | 7.440 | 7.440 | 7.035 | 7.205 | 7.205 | 1,456,729 |
| 2023-04-18 | 7.420 | 7.520 | 7.100 | 7.300 | 7.300 | 3,684,767 |
| 2023-04-17 | 6.650 | 7.875 | 6.500 | 7.070 | 7.070 | 4,156,883 |
| 2023-04-14 | 6.770 | 6.960 | 6.650 | 6.650 | 6.650 | 979,425 |
| 2023-04-13 | 6.975 | 7.000 | 6.730 | 6.730 | 6.730 | 760,474 |
| 2023-04-12 | 7.045 | 7.110 | 6.900 | 6.910 | 6.910 | 1,614,223 |
| 2023-04-11 | 7.025 | 7.120 | 6.920 | 7.095 | 7.095 | 1,231,393 |
| 2023-04-06 | 6.950 | 7.050 | 6.950 | 7.025 | 7.025 | 525,652 |
| 2023-04-05 | 6.865 | 7.050 | 6.760 | 6.950 | 6.950 | 1,068,747 |
| 2023-04-04 | 6.950 | 7.100 | 6.700 | 6.820 | 6.820 | 2,311,193 |
| 2023-04-03 | 6.775 | 7.400 | 6.400 | 6.850 | 6.850 | 4,946,129 |
| 2023-03-31 | 7.235 | 7.280 | 6.680 | 6.775 | 6.775 | 1,548,780 |
| 2023-03-30 | 6.650 | 7.235 | 6.630 | 7.160 | 7.160 | 1,731,427 |
| 2023-03-29 | 6.600 | 6.675 | 6.400 | 6.670 | 6.670 | 592,216 |
| 2023-03-28 | 6.270 | 6.690 | 6.200 | 6.600 | 6.600 | 968,652 |
| 2023-03-27 | 6.470 | 6.485 | 6.185 | 6.290 | 6.290 | 739,954 |
| 2023-03-24 | 6.500 | 6.600 | 6.220 | 6.470 | 6.470 | 574,103 |
| 2023-03-23 | 6.250 | 6.585 | 6.160 | 6.500 | 6.500 | 468,635 |
| 2023-03-22 | 6.770 | 6.770 | 6.280 | 6.285 | 6.285 | 563,433 |
| 2023-03-21 | 6.400 | 6.685 | 6.400 | 6.635 | 6.635 | 411,493 |
| 2023-03-20 | 6.795 | 6.795 | 6.305 | 6.445 | 6.445 | 890,329 |
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.