Cantargia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	18.580	19.030	18.400	18.850	15.687	260,055
2022-04-06	18.530	18.580	18.010	18.470	15.371	232,368
2022-04-05	18.770	19.090	18.200	18.350	15.271	499,315
2022-04-04	17.850	18.790	17.500	18.770	15.620	460,371
2022-04-01	17.390	17.680	16.970	17.510	14.572	347,611
2022-03-31	17.690	17.700	16.990	17.390	14.472	231,084
2022-03-30	16.830	17.700	16.480	17.700	14.730	588,225
2022-03-29	16.390	16.940	16.250	16.800	13.981	287,066
2022-03-28	17.000	17.000	16.080	16.120	13.415	132,839
2022-03-25	16.610	17.160	16.380	16.490	13.723	290,418
2022-03-24	16.980	17.180	16.520	16.610	13.823	242,338
2022-03-23	17.190	17.230	16.600	16.980	14.131	235,777
2022-03-22	16.480	16.940	16.160	16.900	14.064	268,191
2022-03-21	16.650	16.830	16.020	16.340	13.598	297,111
2022-03-18	16.500	16.750	15.780	16.650	13.856	325,181
2022-03-17	15.800	16.500	15.700	16.500	13.731	655,522
2022-03-16	15.200	15.740	15.000	15.600	12.982	421,612
2022-03-15	15.500	15.680	14.970	14.990	12.475	502,869
2022-03-14	15.870	16.100	15.350	15.850	13.190	459,054
2022-03-11	15.650	16.260	15.530	15.860	13.199	334,584
2022-03-10	16.500	16.780	15.590	15.650	13.024	566,303
2022-03-09	16.010	16.460	15.510	16.460	13.698	574,506
2022-03-08	16.000	16.780	15.450	15.680	13.049	437,576
2022-03-07	16.150	16.360	15.380	16.000	13.315	424,436
2022-03-04	16.800	16.910	16.130	16.170	13.457	374,566
2022-03-03	18.290	18.290	16.500	16.700	13.898	431,499
2022-03-02	18.870	19.120	18.010	18.100	15.063	370,801
2022-03-01	18.320	18.750	17.220	18.330	15.254	866,425
2022-02-28	16.940	18.320	16.890	18.320	15.246	512,239
2022-02-25	17.200	17.490	16.650	17.200	14.314	266,885
2022-02-24	15.000	17.230	15.000	16.950	14.106	626,463
2022-02-23	16.520	17.280	16.310	16.550	13.773	217,302
2022-02-22	15.450	17.450	15.210	16.760	13.948	609,350
2022-02-21	16.740	17.000	15.880	16.000	13.315	586,943
2022-02-18	18.140	18.340	17.000	17.000	14.147	434,650
2022-02-17	19.250	19.390	18.140	18.140	15.096	303,065
2022-02-16	19.220	19.690	18.820	19.250	16.020	300,701
2022-02-15	18.500	19.500	18.500	19.220	15.995	307,576
2022-02-14	19.160	19.210	18.140	18.560	15.446	495,409
2022-02-11	19.500	19.950	19.080	19.840	16.511	210,952
2022-02-10	19.790	20.060	19.050	19.540	16.261	191,983
2022-02-09	18.340	20.120	18.340	19.790	16.469	521,894
2022-02-08	18.250	18.650	18.240	18.510	15.404	109,099
2022-02-07	19.130	19.130	18.050	18.420	15.329	162,833
2022-02-04	18.820	19.340	18.600	19.130	15.920	393,403
2022-02-03	18.830	19.470	18.150	18.810	15.654	700,265
2022-02-02	18.600	19.090	18.420	18.830	15.670	458,170
2022-02-01	17.860	18.810	17.140	18.780	15.629	532,542
2022-01-31	16.180	17.740	16.180	17.410	14.489	676,016
2022-01-28	16.050	16.180	15.670	16.100	13.398	148,611
2022-01-27	15.420	16.150	15.300	16.050	13.357	204,572
2022-01-26	15.130	16.030	15.130	15.560	12.949	187,416
2022-01-25	15.100	15.850	15.020	15.130	12.591	293,112
2022-01-24	16.700	16.700	15.100	15.130	12.591	449,937
2022-01-21	16.600	16.600	15.940	15.990	13.307	136,347
2022-01-20	16.350	16.730	16.030	16.500	13.731	108,952
2022-01-19	15.680	16.400	15.510	16.270	13.540	221,635
2022-01-18	16.100	16.150	15.510	16.000	13.315	395,282
2022-01-17	16.470	16.670	16.080	16.100	13.398	179,889
2022-01-14	16.450	16.730	16.220	16.470	13.706	208,679

← NewerPage 20 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.