Cantargia AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	7.195	7.195	6.875	6.980	5.809	764,121
2022-07-06	7.400	7.400	6.860	6.940	5.776	671,152
2022-07-05	7.035	7.535	6.950	7.070	5.884	619,404
2022-07-04	7.590	7.665	6.975	7.035	5.855	453,660
2022-07-01	7.500	7.630	7.215	7.500	6.242	309,361
2022-06-30	8.195	8.200	7.225	7.500	6.242	788,648
2022-06-29	8.370	8.370	8.105	8.195	6.820	227,359
2022-06-28	8.120	8.380	7.990	8.380	6.974	261,857
2022-06-27	8.000	8.555	7.910	8.090	6.733	892,785
2022-06-23	10.100	10.100	7.800	7.880	6.558	2,163,295
2022-06-22	10.700	11.390	9.850	9.875	8.218	2,709,106
2022-06-21	15.000	15.300	14.850	15.140	12.600	147,168
2022-06-20	15.000	15.500	14.830	14.980	12.466	179,302
2022-06-17	14.480	15.010	14.400	14.900	12.400	271,942
2022-06-16	15.000	15.040	14.460	14.480	12.050	278,135
2022-06-15	16.590	16.590	14.850	14.850	12.358	426,685
2022-06-14	17.000	17.660	15.960	15.960	13.282	496,591
2022-06-13	16.580	16.970	15.030	16.970	14.122	628,175
2022-06-10	16.450	17.300	15.930	16.600	13.815	757,445
2022-06-09	17.270	17.300	16.450	16.450	13.690	201,863
2022-06-08	17.130	17.700	16.850	17.270	14.372	495,888
2022-06-07	16.810	17.600	16.650	17.130	14.256	293,803
2022-06-03	16.530	16.800	16.120	16.800	13.981	183,310
2022-06-02	16.740	17.090	16.040	16.450	13.690	152,308
2022-06-01	16.650	17.370	16.260	16.740	13.931	281,402
2022-05-31	18.000	18.100	16.460	16.460	13.698	512,001
2022-05-30	17.490	18.150	16.890	17.700	14.730	660,215
2022-05-27	14.050	17.000	14.050	16.450	13.690	1,226,126
2022-05-25	14.490	14.900	13.470	13.470	11.210	524,489
2022-05-24	14.400	14.610	13.820	13.820	11.501	227,624
2022-05-23	14.500	14.790	13.890	14.400	11.984	295,662
2022-05-20	14.400	14.840	14.090	14.090	11.726	231,642
2022-05-19	13.300	14.240	13.060	14.240	11.851	156,951
2022-05-18	13.400	13.750	13.360	13.550	11.276	126,548
2022-05-17	13.100	13.680	12.930	13.580	11.301	206,433
2022-05-16	13.010	13.070	12.460	12.930	10.760	187,490
2022-05-13	12.360	12.890	12.170	12.850	10.694	245,576
2022-05-12	12.000	12.480	11.680	12.360	10.286	177,817
2022-05-11	11.880	12.490	11.750	12.220	10.170	209,769
2022-05-10	11.580	12.180	11.510	11.880	9.887	467,510
2022-05-09	12.470	12.500	11.450	11.580	9.637	468,505
2022-05-06	12.790	12.820	12.150	12.470	10.378	735,217
2022-05-05	13.420	13.760	12.880	12.880	10.719	362,286
2022-05-04	13.400	13.560	13.020	13.400	11.152	161,202
2022-05-03	14.470	14.470	13.470	13.610	11.326	216,944
2022-05-02	13.580	13.800	12.930	13.800	11.484	185,917
2022-04-29	13.100	13.600	13.060	13.580	11.301	457,886
2022-04-28	13.760	13.760	13.060	13.060	10.869	462,277
2022-04-27	14.990	15.080	13.010	13.120	10.918	1,402,079
2022-04-26	15.540	15.540	14.800	14.880	12.383	311,081
2022-04-25	15.600	15.600	14.870	15.230	12.674	292,904
2022-04-22	15.800	15.810	15.230	15.450	12.858	234,644
2022-04-21	15.850	16.050	15.600	15.740	13.099	179,998
2022-04-20	16.130	16.230	15.540	15.750	13.107	388,671
2022-04-19	16.960	16.970	15.950	16.000	13.315	485,089
2022-04-14	16.940	17.940	16.940	17.440	14.514	109,324
2022-04-13	17.510	17.580	16.770	16.940	14.097	406,669
2022-04-12	18.140	18.140	17.210	17.500	14.564	308,668
2022-04-11	18.750	18.900	18.170	18.250	15.188	383,332
2022-04-08	19.060	19.130	18.500	19.000	15.812	254,688

← NewerPage 19 of 21 · 1,257 trading daysOlder →

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.