Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 6.830 | 7.040 | 6.700 | 6.815 | 6.815 | 1,008,896 |
| 2023-03-16 | 6.905 | 7.080 | 6.485 | 6.790 | 6.790 | 1,874,345 |
| 2023-03-15 | 7.335 | 7.490 | 6.595 | 6.965 | 6.965 | 4,215,956 |
| 2023-03-14 | 6.205 | 6.910 | 6.160 | 6.450 | 6.450 | 2,931,775 |
| 2023-03-13 | 6.275 | 6.290 | 5.820 | 6.205 | 6.205 | 1,508,552 |
| 2023-03-10 | 6.530 | 6.545 | 6.170 | 6.280 | 6.280 | 2,447,367 |
| 2023-03-09 | 6.585 | 6.730 | 6.500 | 6.645 | 6.645 | 1,019,064 |
| 2023-03-08 | 6.400 | 6.935 | 6.395 | 6.580 | 6.580 | 1,381,525 |
| 2023-03-07 | 6.730 | 6.750 | 6.420 | 6.570 | 6.570 | 2,351,966 |
| 2023-03-06 | 7.030 | 7.050 | 6.725 | 6.780 | 6.780 | 1,728,339 |
| 2023-03-03 | 7.300 | 7.300 | 6.750 | 7.030 | 7.030 | 2,614,110 |
| 2023-03-02 | 7.820 | 7.820 | 7.180 | 7.280 | 7.280 | 5,452,725 |
| 2023-03-01 | 7.275 | 7.925 | 7.015 | 7.820 | 7.820 | 5,106,718 |
| 2023-02-28 | 6.860 | 7.450 | 6.680 | 7.350 | 7.350 | 5,118,229 |
| 2023-02-27 | 7.000 | 7.040 | 6.365 | 6.670 | 6.670 | 3,408,889 |
| 2023-02-24 | 6.205 | 7.440 | 6.205 | 6.810 | 6.810 | 11,100,220 |
| 2023-02-23 | 7.800 | 8.195 | 5.890 | 6.025 | 6.025 | 14,402,850 |
| 2023-02-22 | 6.000 | 7.300 | 5.450 | 7.215 | 7.215 | 12,122,550 |
| 2023-02-21 | 5.100 | 5.225 | 4.672 | 4.734 | 4.734 | 2,081,598 |
| 2023-02-20 | 4.528 | 5.490 | 4.528 | 5.125 | 5.125 | 4,298,784 |
| 2023-02-17 | 4.774 | 4.774 | 4.528 | 4.528 | 4.528 | 637,133 |
| 2023-02-16 | 5.015 | 5.080 | 4.750 | 4.780 | 4.780 | 691,819 |
| 2023-02-15 | 4.988 | 5.150 | 4.854 | 4.922 | 4.922 | 828,237 |
| 2023-02-14 | 5.275 | 5.345 | 4.954 | 4.992 | 4.992 | 1,071,222 |
| 2023-02-13 | 5.135 | 5.300 | 4.892 | 5.250 | 5.250 | 1,675,229 |
| 2023-02-10 | 5.370 | 5.370 | 5.105 | 5.135 | 5.135 | 861,682 |
| 2023-02-09 | 5.260 | 5.640 | 5.225 | 5.445 | 5.445 | 729,631 |
| 2023-02-08 | 5.425 | 5.575 | 5.250 | 5.325 | 5.325 | 795,852 |
| 2023-02-07 | 5.515 | 5.580 | 5.230 | 5.395 | 5.395 | 1,269,066 |
| 2023-02-06 | 5.535 | 5.800 | 5.240 | 5.510 | 5.510 | 1,697,413 |
| 2023-02-03 | 6.155 | 6.155 | 5.400 | 5.530 | 5.530 | 4,020,012 |
| 2023-02-02 | 6.085 | 6.490 | 6.085 | 6.165 | 6.165 | 1,576,393 |
| 2023-02-01 | 6.380 | 6.400 | 6.000 | 6.080 | 6.080 | 1,472,303 |
| 2023-01-31 | 6.385 | 6.670 | 6.150 | 6.235 | 6.235 | 1,177,481 |
| 2023-01-30 | 6.720 | 6.960 | 6.350 | 6.350 | 6.350 | 1,167,408 |
| 2023-01-27 | 7.100 | 7.390 | 6.710 | 6.720 | 6.720 | 1,360,637 |
| 2023-01-26 | 6.460 | 7.395 | 6.400 | 7.070 | 7.070 | 2,145,649 |
| 2023-01-25 | 6.955 | 6.955 | 6.310 | 6.580 | 6.580 | 2,645,709 |
| 2023-01-24 | 7.370 | 7.370 | 6.850 | 6.970 | 6.970 | 2,121,046 |
| 2023-01-23 | 7.500 | 7.900 | 7.270 | 7.395 | 7.395 | 1,277,539 |
| 2023-01-20 | 7.650 | 7.960 | 7.320 | 7.475 | 7.475 | 1,478,566 |
| 2023-01-19 | 7.300 | 7.900 | 7.080 | 7.625 | 7.625 | 3,069,417 |
| 2023-01-18 | 8.100 | 8.300 | 7.205 | 7.350 | 7.350 | 4,113,622 |
| 2023-01-17 | 8.570 | 8.850 | 8.040 | 8.100 | 8.100 | 4,554,693 |
| 2023-01-16 | 9.110 | 9.115 | 8.020 | 8.650 | 8.650 | 8,840,858 |
| 2023-01-13 | 6.405 | 9.460 | 6.215 | 9.000 | 9.000 | 19,782,650 |
| 2023-01-12 | 6.405 | 6.695 | 5.970 | 6.405 | 6.405 | 3,014,964 |
| 2023-01-11 | 6.400 | 6.655 | 5.725 | 6.400 | 6.400 | 7,055,656 |
| 2023-01-10 | 6.250 | 7.305 | 5.800 | 6.520 | 6.520 | 16,599,109 |
| 2023-01-09 | 5.375 | 6.485 | 5.205 | 6.180 | 6.180 | 12,360,600 |
| 2023-01-05 | 4.634 | 5.300 | 4.010 | 4.960 | 4.960 | 5,199,413 |
| 2023-01-04 | 3.648 | 4.290 | 3.510 | 4.180 | 4.180 | 7,338,246 |
| 2023-01-03 | 3.152 | 3.350 | 3.152 | 3.224 | 3.224 | 502,416 |
| 2023-01-02 | 3.082 | 3.298 | 3.082 | 3.220 | 3.220 | 278,420 |
| 2022-12-30 | 3.168 | 3.178 | 3.076 | 3.080 | 3.080 | 193,319 |
| 2022-12-29 | 3.060 | 3.180 | 2.996 | 3.168 | 3.168 | 330,678 |
| 2022-12-28 | 3.102 | 3.140 | 2.982 | 3.010 | 3.010 | 360,033 |
| 2022-12-27 | 3.160 | 3.200 | 3.088 | 3.100 | 3.100 | 200,170 |
| 2022-12-23 | 3.140 | 3.254 | 3.140 | 3.160 | 3.160 | 165,658 |
| 2022-12-22 | 3.220 | 3.220 | 3.118 | 3.140 | 3.140 | 312,597 |
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.