Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.180 | 3.256 | 3.102 | 3.156 | 3.156 | 269,960 |
| 2022-12-20 | 3.100 | 3.190 | 3.050 | 3.142 | 3.142 | 375,314 |
| 2022-12-19 | 3.212 | 3.224 | 3.106 | 3.132 | 3.132 | 474,088 |
| 2022-12-16 | 3.302 | 3.334 | 3.194 | 3.212 | 3.212 | 473,390 |
| 2022-12-15 | 3.450 | 3.496 | 3.300 | 3.300 | 3.300 | 304,274 |
| 2022-12-14 | 3.598 | 3.618 | 3.498 | 3.498 | 3.498 | 373,681 |
| 2022-12-13 | 3.312 | 3.708 | 3.200 | 3.620 | 3.620 | 1,687,809 |
| 2022-12-12 | 3.178 | 3.346 | 3.092 | 3.312 | 3.312 | 918,763 |
| 2022-12-09 | 3.200 | 3.200 | 3.112 | 3.180 | 3.180 | 558,520 |
| 2022-12-08 | 3.396 | 3.396 | 3.122 | 3.172 | 3.172 | 1,107,667 |
| 2022-12-07 | 3.410 | 3.410 | 3.350 | 3.356 | 3.356 | 685,974 |
| 2022-12-06 | 3.590 | 3.590 | 3.410 | 3.410 | 3.410 | 958,097 |
| 2022-12-05 | 3.430 | 3.630 | 3.430 | 3.546 | 3.546 | 971,654 |
| 2022-12-02 | 3.486 | 3.488 | 3.360 | 3.430 | 3.430 | 1,126,321 |
| 2022-12-01 | 3.400 | 3.490 | 3.372 | 3.440 | 3.440 | 631,835 |
| 2022-11-30 | 3.456 | 3.460 | 3.364 | 3.372 | 3.372 | 420,453 |
| 2022-11-29 | 3.598 | 3.598 | 3.400 | 3.400 | 3.400 | 501,010 |
| 2022-11-28 | 3.600 | 3.600 | 3.452 | 3.496 | 3.496 | 361,942 |
| 2022-11-25 | 3.710 | 3.710 | 3.562 | 3.604 | 3.604 | 520,678 |
| 2022-11-24 | 3.490 | 3.684 | 3.490 | 3.668 | 3.668 | 1,103,446 |
| 2022-11-23 | 3.420 | 3.504 | 3.378 | 3.490 | 3.490 | 2,304,136 |
| 2022-11-22 | 3.550 | 3.550 | 3.410 | 3.420 | 3.420 | 1,901,859 |
| 2022-11-21 | 3.630 | 3.630 | 3.502 | 3.502 | 3.502 | 535,744 |
| 2022-11-18 | 3.548 | 3.580 | 3.446 | 3.580 | 3.580 | 619,398 |
| 2022-11-17 | 3.550 | 3.550 | 3.476 | 3.480 | 3.480 | 335,452 |
| 2022-11-16 | 3.730 | 3.778 | 3.500 | 3.520 | 3.520 | 1,235,526 |
| 2022-11-15 | 4.132 | 4.170 | 3.666 | 3.720 | 3.720 | 1,876,194 |
| 2022-11-14 | 3.600 | 4.140 | 3.574 | 4.132 | 4.132 | 2,153,258 |
| 2022-11-11 | 3.610 | 3.712 | 3.554 | 3.608 | 3.608 | 1,363,729 |
| 2022-11-10 | 3.868 | 3.868 | 3.410 | 3.592 | 3.592 | 2,839,185 |
| 2022-11-09 | 3.512 | 3.900 | 3.432 | 3.876 | 3.876 | 2,925,555 |
| 2022-11-08 | 3.584 | 3.700 | 3.368 | 3.420 | 3.420 | 4,317,901 |
| 2022-11-07 | 3.700 | 3.850 | 3.402 | 3.458 | 3.458 | 3,663,528 |
| 2022-11-04 | 3.800 | 3.800 | 3.608 | 3.700 | 3.700 | 322,409 |
| 2022-11-03 | 3.670 | 3.736 | 3.622 | 3.710 | 3.710 | 379,114 |
| 2022-11-02 | 3.730 | 3.800 | 3.610 | 3.680 | 3.680 | 444,335 |
| 2022-11-01 | 3.760 | 3.900 | 3.724 | 3.730 | 3.730 | 682,551 |
| 2022-10-31 | 4.100 | 4.156 | 3.760 | 3.760 | 3.760 | 931,970 |
| 2022-10-28 | 3.986 | 4.180 | 3.830 | 4.100 | 4.100 | 1,194,023 |
| 2022-10-27 | 3.770 | 4.118 | 3.770 | 3.986 | 3.986 | 1,140,271 |
| 2022-10-26 | 3.780 | 3.830 | 3.660 | 3.760 | 3.760 | 338,013 |
| 2022-10-25 | 3.698 | 3.804 | 3.600 | 3.794 | 3.794 | 344,247 |
| 2022-10-24 | 3.930 | 3.930 | 3.578 | 3.674 | 3.674 | 355,892 |
| 2022-10-21 | 3.746 | 3.750 | 3.578 | 3.750 | 3.750 | 397,830 |
| 2022-10-20 | 3.828 | 3.828 | 3.464 | 3.748 | 3.748 | 245,909 |
| 2022-10-19 | 3.838 | 3.838 | 3.544 | 3.544 | 3.544 | 604,110 |
| 2022-10-18 | 3.722 | 4.024 | 3.722 | 3.760 | 3.760 | 680,799 |
| 2022-10-17 | 3.490 | 3.750 | 3.364 | 3.722 | 3.722 | 840,397 |
| 2022-10-14 | 3.514 | 3.700 | 3.200 | 3.500 | 3.500 | 1,508,410 |
| 2022-10-13 | 3.590 | 3.590 | 3.372 | 3.498 | 3.498 | 226,920 |
| 2022-10-12 | 3.540 | 3.554 | 3.360 | 3.498 | 3.498 | 475,949 |
| 2022-10-11 | 3.656 | 3.698 | 3.400 | 3.500 | 3.500 | 734,275 |
| 2022-10-10 | 3.804 | 3.838 | 3.626 | 3.656 | 3.656 | 232,021 |
| 2022-10-07 | 3.938 | 3.938 | 3.730 | 3.804 | 3.804 | 220,727 |
| 2022-10-06 | 3.840 | 3.902 | 3.776 | 3.860 | 3.860 | 160,577 |
| 2022-10-05 | 3.922 | 3.960 | 3.728 | 3.770 | 3.770 | 389,117 |
| 2022-10-04 | 3.850 | 3.974 | 3.820 | 3.922 | 3.922 | 450,022 |
| 2022-10-03 | 3.978 | 3.978 | 3.750 | 3.830 | 3.830 | 548,601 |
| 2022-09-30 | 3.950 | 4.130 | 3.866 | 3.980 | 3.980 | 530,243 |
| 2022-09-29 | 3.810 | 4.160 | 3.752 | 3.944 | 3.944 | 827,044 |
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.