Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.640 | 3.808 | 3.506 | 3.724 | 3.724 | 419,321 |
| 2022-09-27 | 3.720 | 3.828 | 3.650 | 3.672 | 3.672 | 315,428 |
| 2022-09-26 | 3.522 | 3.660 | 3.428 | 3.580 | 3.580 | 378,673 |
| 2022-09-23 | 3.590 | 3.590 | 3.336 | 3.522 | 3.522 | 720,454 |
| 2022-09-22 | 3.544 | 3.594 | 3.300 | 3.424 | 3.424 | 1,233,036 |
| 2022-09-21 | 3.600 | 3.602 | 3.492 | 3.544 | 3.544 | 664,957 |
| 2022-09-20 | 3.750 | 3.840 | 3.550 | 3.600 | 3.600 | 1,185,272 |
| 2022-09-19 | 4.036 | 4.060 | 3.712 | 3.760 | 3.760 | 758,744 |
| 2022-09-16 | 4.128 | 4.128 | 3.960 | 4.036 | 4.036 | 661,018 |
| 2022-09-15 | 4.094 | 4.366 | 3.960 | 4.080 | 4.080 | 1,998,541 |
| 2022-09-14 | 3.918 | 4.528 | 3.728 | 4.090 | 4.090 | 9,253,483 |
| 2022-09-13 | 3.840 | 3.890 | 3.652 | 3.652 | 3.652 | 852,321 |
| 2022-09-12 | 4.000 | 4.078 | 3.800 | 3.826 | 3.826 | 794,679 |
| 2022-09-09 | 3.902 | 4.108 | 3.902 | 3.992 | 3.992 | 990,492 |
| 2022-09-08 | 3.952 | 4.100 | 3.890 | 3.932 | 3.932 | 406,989 |
| 2022-09-07 | 4.060 | 4.072 | 3.850 | 4.000 | 4.000 | 514,053 |
| 2022-09-06 | 4.100 | 4.210 | 3.962 | 4.000 | 4.000 | 365,399 |
| 2022-09-05 | 4.234 | 4.240 | 4.020 | 4.100 | 4.100 | 463,996 |
| 2022-09-02 | 4.156 | 4.312 | 4.070 | 4.308 | 4.308 | 767,714 |
| 2022-09-01 | 4.604 | 4.604 | 4.120 | 4.152 | 4.152 | 1,434,034 |
| 2022-08-31 | 4.140 | 4.770 | 4.082 | 4.562 | 4.562 | 1,974,766 |
| 2022-08-30 | 4.498 | 4.498 | 3.970 | 4.136 | 4.136 | 1,206,457 |
| 2022-08-29 | 4.206 | 4.206 | 4.022 | 4.130 | 4.130 | 1,139,404 |
| 2022-08-26 | 4.454 | 4.488 | 4.200 | 4.210 | 4.210 | 782,867 |
| 2022-08-25 | 4.396 | 4.598 | 4.362 | 4.454 | 4.454 | 1,473,547 |
| 2022-08-24 | 4.390 | 4.478 | 4.340 | 4.388 | 4.388 | 850,800 |
| 2022-08-23 | 4.742 | 4.742 | 4.334 | 4.390 | 4.390 | 1,186,497 |
| 2022-08-22 | 4.760 | 4.840 | 4.588 | 4.588 | 4.588 | 843,855 |
| 2022-08-19 | 5.000 | 5.000 | 4.712 | 4.724 | 4.724 | 767,158 |
| 2022-08-18 | 4.900 | 5.000 | 4.700 | 5.000 | 5.000 | 1,124,790 |
| 2022-08-17 | 5.035 | 5.070 | 4.720 | 4.760 | 4.760 | 1,899,056 |
| 2022-08-16 | 5.245 | 5.350 | 5.005 | 5.010 | 5.010 | 1,696,604 |
| 2022-08-15 | 5.660 | 5.720 | 5.240 | 5.355 | 5.355 | 1,476,816 |
| 2022-08-12 | 5.120 | 5.910 | 5.120 | 5.660 | 5.660 | 2,225,355 |
| 2022-08-11 | 5.160 | 5.185 | 5.020 | 5.115 | 5.115 | 628,583 |
| 2022-08-10 | 5.215 | 5.245 | 5.010 | 5.060 | 5.060 | 907,583 |
| 2022-08-09 | 5.195 | 5.210 | 4.980 | 5.045 | 5.045 | 1,611,676 |
| 2022-08-08 | 5.250 | 5.420 | 5.180 | 5.180 | 5.180 | 1,086,863 |
| 2022-08-05 | 5.140 | 5.330 | 4.906 | 5.210 | 5.210 | 4,046,286 |
| 2022-08-04 | 5.475 | 5.635 | 5.100 | 5.140 | 5.140 | 2,679,632 |
| 2022-08-03 | 5.600 | 5.640 | 5.455 | 5.515 | 5.515 | 521,320 |
| 2022-08-02 | 5.455 | 5.590 | 5.400 | 5.510 | 5.510 | 382,067 |
| 2022-08-01 | 5.650 | 5.740 | 5.400 | 5.455 | 5.455 | 540,019 |
| 2022-07-29 | 5.230 | 5.640 | 5.180 | 5.535 | 5.535 | 838,132 |
| 2022-07-28 | 5.190 | 5.335 | 5.060 | 5.230 | 5.230 | 722,003 |
| 2022-07-27 | 5.620 | 5.655 | 5.100 | 5.150 | 5.150 | 1,829,261 |
| 2022-07-26 | 5.665 | 5.865 | 5.600 | 5.760 | 5.760 | 373,219 |
| 2022-07-25 | 6.000 | 6.365 | 5.620 | 5.625 | 5.625 | 1,231,489 |
| 2022-07-22 | 5.465 | 6.145 | 5.100 | 5.995 | 5.995 | 1,312,768 |
| 2022-07-21 | 6.815 | 7.940 | 6.350 | 6.460 | 5.376 | 1,579,417 |
| 2022-07-20 | 6.475 | 6.835 | 6.300 | 6.570 | 5.468 | 477,734 |
| 2022-07-19 | 5.665 | 6.500 | 5.655 | 6.490 | 5.401 | 1,437,999 |
| 2022-07-18 | 5.600 | 6.360 | 5.500 | 5.665 | 4.714 | 2,171,276 |
| 2022-07-15 | 6.260 | 6.640 | 5.915 | 6.500 | 5.409 | 1,181,654 |
| 2022-07-14 | 6.640 | 6.780 | 5.955 | 6.080 | 5.060 | 980,052 |
| 2022-07-13 | 6.175 | 6.640 | 6.105 | 6.640 | 5.526 | 1,428,688 |
| 2022-07-12 | 6.870 | 6.870 | 6.130 | 6.135 | 5.106 | 967,606 |
| 2022-07-11 | 6.880 | 6.950 | 6.560 | 6.620 | 5.509 | 683,707 |
| 2022-07-08 | 7.000 | 7.110 | 6.765 | 6.880 | 5.726 | 693,633 |
| 2022-07-07 | 7.195 | 7.195 | 6.875 | 6.980 | 5.809 | 764,121 |
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.