Cantargia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	17.000	17.000	16.450	16.500	13.731	292,696
2022-01-12	16.400	17.200	16.050	17.020	14.164	491,466
2022-01-11	16.450	16.760	16.310	16.400	13.648	315,560
2022-01-10	17.000	17.100	16.260	16.450	13.690	556,995
2022-01-07	17.520	17.520	16.920	17.180	14.297	639,981
2022-01-05	18.320	18.320	17.570	17.580	14.630	285,307
2022-01-04	19.250	19.320	18.200	18.350	15.271	809,651
2022-01-03	18.700	19.360	18.580	19.270	16.037	921,441
2021-12-30	18.300	18.460	17.730	18.460	15.362	493,171
2021-12-29	19.000	19.150	18.050	18.310	15.238	1,200,676
2021-12-28	18.610	19.440	18.420	18.930	15.754	539,560
2021-12-27	18.500	18.800	18.290	18.600	15.479	268,268
2021-12-23	18.800	19.200	18.280	18.280	15.213	406,620
2021-12-22	18.370	18.880	18.210	18.800	15.645	296,943
2021-12-21	19.260	19.260	18.240	18.370	15.288	525,830
2021-12-20	17.800	19.260	17.620	19.100	15.895	772,094
2021-12-17	17.600	18.190	17.280	18.100	15.063	501,345
2021-12-16	17.240	17.800	17.050	17.450	14.522	463,433
2021-12-15	17.130	17.370	16.920	17.170	14.289	427,240
2021-12-14	17.190	17.580	16.800	17.200	14.314	418,661
2021-12-13	17.060	18.530	16.930	16.940	14.097	1,015,714
2021-12-10	17.240	17.660	17.020	17.020	14.164	334,497
2021-12-09	17.800	18.090	17.120	17.350	14.439	369,402
2021-12-08	17.630	18.160	17.200	17.800	14.813	497,502
2021-12-07	17.090	18.040	16.480	17.560	14.613	1,233,275
2021-12-06	20.500	20.500	16.530	16.730	13.923	2,458,000
2021-12-03	18.250	21.660	17.990	20.500	17.060	3,562,230
2021-12-02	18.300	18.480	17.750	17.850	14.855	485,901
2021-12-01	17.990	18.700	17.310	18.490	15.387	985,281
2021-11-30	17.460	18.200	17.120	17.590	14.638	642,033
2021-11-29	18.600	18.660	17.460	17.460	14.530	532,689
2021-11-26	17.270	18.770	16.730	18.600	15.479	841,639
2021-11-25	17.620	18.320	17.450	17.520	14.580	288,783
2021-11-24	17.420	18.000	17.290	17.620	14.663	330,764
2021-11-23	17.000	17.700	16.630	17.430	14.505	474,683
2021-11-22	17.530	17.590	16.840	17.090	14.222	502,955
2021-11-19	17.760	18.500	17.390	17.530	14.588	378,540
2021-11-18	18.260	18.400	17.540	17.760	14.780	418,170
2021-11-17	17.620	18.570	17.420	18.100	15.063	581,759
2021-11-16	17.740	18.430	17.090	17.620	14.663	862,860
2021-11-15	17.250	17.670	16.560	17.650	14.688	886,427
2021-11-12	16.180	17.000	15.750	16.790	13.973	761,398
2021-11-11	15.850	17.380	15.510	15.680	13.049	1,214,364
2021-11-10	16.020	16.280	15.410	15.850	13.190	458,301
2021-11-09	15.170	16.100	14.800	16.020	13.332	934,043
2021-11-08	15.800	15.810	14.860	15.180	12.633	2,328,323
2021-11-05	15.920	15.980	15.560	15.580	12.966	164,522
2021-11-04	16.000	16.090	15.700	15.900	13.232	405,027
2021-11-03	15.750	16.380	15.480	15.730	13.091	756,238
2021-11-02	16.170	16.280	15.410	15.640	13.016	808,725
2021-11-01	16.510	16.720	16.130	16.130	13.423	376,632
2021-10-29	16.390	16.950	16.000	16.490	13.723	1,251,805
2021-10-28	16.440	16.530	15.820	16.390	13.640	2,188,175
2021-10-27	17.260	18.040	16.410	16.450	13.690	4,267,829
2021-10-26	17.390	18.340	16.860	17.270	14.372	8,006,082
2021-10-25	15.390	17.820	15.300	17.440	14.514	9,120,328
2021-10-22	18.340	18.900	17.370	17.500	14.564	6,755,093

← NewerPage 21 of 21 · 1,257 trading days

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.