Cantargia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.892	1.920	1.866	1.869	1.869	323,270
2026-07-27	1.840	1.935	1.840	1.875	1.875	434,769
2026-07-24	1.900	1.911	1.825	1.840	1.840	609,743
2026-07-23	1.919	1.944	1.872	1.900	1.900	410,393
2026-07-22	1.847	1.970	1.820	1.880	1.880	1,074,066
2026-07-21	1.840	1.900	1.801	1.820	1.820	591,138
2026-07-20	1.839	1.929	1.800	1.838	1.838	662,068
2026-07-17	1.935	1.935	1.836	1.838	1.838	506,763
2026-07-16	1.938	1.940	1.881	1.916	1.916	251,272
2026-07-15	1.880	1.940	1.878	1.896	1.896	332,737
2026-07-14	1.942	1.955	1.872	1.872	1.872	1,076,421
2026-07-13	1.993	1.993	1.940	1.942	1.942	465,015
2026-07-10	2.014	2.078	1.990	1.990	1.990	504,098
2026-07-09	2.000	2.080	2.000	2.046	2.046	394,349
2026-07-08	2.068	2.068	1.990	2.000	2.000	501,031
2026-07-07	2.136	2.146	2.016	2.068	2.068	975,026
2026-07-06	2.180	2.210	2.110	2.116	2.116	249,722
2026-07-03	2.180	2.210	2.160	2.186	2.186	381,071
2026-07-02	2.104	2.184	2.104	2.170	2.170	702,720
2026-07-01	2.132	2.174	2.100	2.104	2.104	298,134
2026-06-30	2.138	2.218	2.108	2.146	2.146	250,742
2026-06-29	2.122	2.200	2.080	2.168	2.168	405,073
2026-06-26	2.156	2.254	2.080	2.146	2.146	454,241
2026-06-25	2.066	2.300	2.066	2.134	2.134	748,044
2026-06-24	2.166	2.166	1.857	2.050	2.050	2,141,689
2026-06-23	2.160	2.186	2.120	2.166	2.166	447,571
2026-06-22	2.160	2.190	2.120	2.160	2.160	609,263
2026-06-18	2.150	2.220	2.100	2.162	2.162	713,727
2026-06-17	2.124	2.188	2.110	2.150	2.150	388,061
2026-06-16	2.180	2.250	2.110	2.120	2.120	949,877
2026-06-15	2.160	2.232	2.130	2.138	2.138	943,441
2026-06-12	2.112	2.198	2.112	2.160	2.160	670,977
2026-06-11	2.146	2.148	2.080	2.106	2.106	543,088
2026-06-10	2.164	2.264	2.100	2.100	2.100	1,136,965
2026-06-09	2.040	2.164	2.022	2.082	2.082	1,242,167
2026-06-08	2.096	2.148	2.000	2.046	2.046	1,514,795
2026-06-05	2.088	2.158	2.074	2.120	2.120	1,026,475
2026-06-04	2.056	2.100	2.000	2.094	2.094	1,541,202
2026-06-03	2.096	2.126	2.004	2.056	2.056	997,915
2026-06-02	2.144	2.180	2.070	2.080	2.080	1,592,882
2026-06-01	2.204	2.298	2.130	2.158	2.158	3,771,947
2026-05-29	2.250	2.250	2.090	2.180	2.180	11,537,610
2026-05-28	2.948	2.950	2.900	2.920	2.920	674,916
2026-05-27	2.948	3.022	2.918	2.918	2.918	834,647
2026-05-26	3.040	3.040	2.680	2.916	2.916	2,870,523
2026-05-25	2.964	3.200	2.964	3.036	3.036	2,927,814
2026-05-22	3.208	3.272	2.750	2.942	2.942	4,239,087
2026-05-21	3.440	3.440	3.180	3.180	3.180	2,496,824
2026-05-20	3.350	3.488	3.288	3.474	3.474	629,145
2026-05-19	3.486	3.572	3.224	3.350	3.350	2,750,268
2026-05-18	3.390	3.548	3.348	3.390	3.390	1,945,665
2026-05-15	3.390	3.442	3.300	3.430	3.430	1,693,057
2026-05-13	3.460	3.462	3.314	3.410	3.410	716,258
2026-05-12	3.456	3.522	3.400	3.458	3.458	622,966
2026-05-11	3.480	3.536	3.446	3.490	3.490	655,707
2026-05-08	3.550	3.576	3.450	3.480	3.480	965,556
2026-05-07	3.748	3.748	3.550	3.554	3.554	1,490,124
2026-05-06	3.692	3.814	3.692	3.746	3.746	928,732
2026-05-05	3.616	3.768	3.616	3.690	3.690	1,287,933
2026-05-04	3.812	3.840	3.556	3.604	3.604	2,488,885

← NewerPage 2 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.