Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.780 | 3.834 | 3.700 | 3.802 | 3.802 | 416,065 |
| 2026-04-29 | 3.932 | 3.932 | 3.742 | 3.762 | 3.762 | 1,051,911 |
| 2026-04-28 | 3.950 | 4.040 | 3.830 | 3.930 | 3.930 | 1,811,201 |
| 2026-04-27 | 3.872 | 3.938 | 3.778 | 3.870 | 3.870 | 2,041,635 |
| 2026-04-24 | 3.738 | 3.852 | 3.696 | 3.766 | 3.766 | 1,284,154 |
| 2026-04-23 | 3.904 | 3.910 | 3.740 | 3.776 | 3.776 | 1,730,737 |
| 2026-04-22 | 3.852 | 3.988 | 3.832 | 3.920 | 3.920 | 1,132,565 |
| 2026-04-21 | 3.920 | 3.962 | 3.808 | 3.876 | 3.876 | 1,443,473 |
| 2026-04-20 | 4.134 | 4.180 | 3.890 | 3.910 | 3.910 | 1,650,393 |
| 2026-04-17 | 4.146 | 4.240 | 4.050 | 4.070 | 4.070 | 1,521,588 |
| 2026-04-16 | 4.160 | 4.198 | 4.078 | 4.166 | 4.166 | 1,046,668 |
| 2026-04-15 | 4.390 | 4.502 | 4.102 | 4.150 | 4.150 | 2,400,910 |
| 2026-04-14 | 3.896 | 4.372 | 3.848 | 4.300 | 4.300 | 3,185,392 |
| 2026-04-13 | 3.860 | 3.948 | 3.810 | 3.918 | 3.918 | 1,232,502 |
| 2026-04-10 | 3.980 | 4.042 | 3.908 | 3.920 | 3.920 | 1,200,036 |
| 2026-04-09 | 4.036 | 4.036 | 3.930 | 3.970 | 3.970 | 949,889 |
| 2026-04-08 | 4.074 | 4.212 | 3.964 | 3.994 | 3.994 | 1,810,794 |
| 2026-04-07 | 4.060 | 4.112 | 3.900 | 3.932 | 3.932 | 2,096,911 |
| 2026-04-02 | 4.160 | 4.160 | 4.015 | 4.030 | 4.030 | 952,588 |
| 2026-04-01 | 4.100 | 4.260 | 4.080 | 4.190 | 4.190 | 1,368,856 |
| 2026-03-31 | 4.055 | 4.125 | 4.010 | 4.085 | 4.085 | 1,594,217 |
| 2026-03-30 | 3.930 | 4.140 | 3.820 | 4.115 | 4.115 | 1,611,146 |
| 2026-03-27 | 4.120 | 4.125 | 3.900 | 3.980 | 3.980 | 1,372,782 |
| 2026-03-26 | 4.160 | 4.240 | 4.020 | 4.115 | 4.115 | 1,995,711 |
| 2026-03-25 | 3.930 | 4.235 | 3.920 | 4.170 | 4.170 | 4,092,112 |
| 2026-03-24 | 4.010 | 4.010 | 3.840 | 3.950 | 3.950 | 1,326,573 |
| 2026-03-23 | 3.790 | 4.045 | 3.690 | 4.035 | 4.035 | 2,313,907 |
| 2026-03-20 | 3.825 | 3.880 | 3.755 | 3.860 | 3.860 | 1,128,886 |
| 2026-03-19 | 3.960 | 3.960 | 3.755 | 3.830 | 3.830 | 2,035,171 |
| 2026-03-18 | 4.090 | 4.445 | 3.845 | 3.960 | 3.960 | 3,091,947 |
| 2026-03-17 | 3.995 | 3.995 | 3.835 | 3.890 | 3.890 | 1,431,104 |
| 2026-03-16 | 4.005 | 4.045 | 3.900 | 4.045 | 4.045 | 1,108,274 |
| 2026-03-13 | 4.000 | 4.070 | 3.875 | 4.055 | 4.055 | 1,030,439 |
| 2026-03-12 | 4.005 | 4.040 | 3.940 | 4.020 | 4.020 | 743,989 |
| 2026-03-11 | 4.060 | 4.085 | 4.000 | 4.010 | 4.010 | 980,970 |
| 2026-03-10 | 4.025 | 4.180 | 4.025 | 4.105 | 4.105 | 1,264,965 |
| 2026-03-09 | 3.985 | 4.015 | 3.870 | 3.970 | 3.970 | 1,640,387 |
| 2026-03-06 | 4.235 | 4.240 | 4.020 | 4.095 | 4.095 | 1,134,874 |
| 2026-03-05 | 4.010 | 4.250 | 4.000 | 4.220 | 4.220 | 1,534,407 |
| 2026-03-04 | 4.320 | 4.370 | 3.995 | 4.035 | 4.035 | 2,351,198 |
| 2026-03-03 | 4.430 | 4.430 | 4.195 | 4.300 | 4.300 | 2,041,985 |
| 2026-03-02 | 4.650 | 4.670 | 4.460 | 4.460 | 4.460 | 1,729,584 |
| 2026-02-27 | 4.800 | 4.800 | 4.645 | 4.735 | 4.735 | 1,380,423 |
| 2026-02-26 | 4.600 | 4.835 | 4.585 | 4.800 | 4.800 | 2,215,772 |
| 2026-02-25 | 4.550 | 4.715 | 4.470 | 4.585 | 4.585 | 2,795,322 |
| 2026-02-24 | 4.320 | 4.635 | 4.320 | 4.560 | 4.560 | 2,638,194 |
| 2026-02-23 | 4.435 | 4.540 | 4.305 | 4.330 | 4.330 | 2,819,763 |
| 2026-02-20 | 5.060 | 5.230 | 4.335 | 4.470 | 4.470 | 7,185,098 |
| 2026-02-19 | 5.100 | 5.140 | 5.020 | 5.050 | 5.050 | 1,033,197 |
| 2026-02-18 | 5.050 | 5.150 | 4.995 | 5.060 | 5.060 | 938,524 |
| 2026-02-17 | 5.090 | 5.090 | 4.935 | 5.050 | 5.050 | 919,534 |
| 2026-02-16 | 5.260 | 5.260 | 4.920 | 5.100 | 5.100 | 1,513,038 |
| 2026-02-13 | 5.020 | 5.260 | 4.940 | 5.220 | 5.220 | 1,442,245 |
| 2026-02-12 | 5.100 | 5.150 | 4.995 | 5.050 | 5.050 | 1,602,687 |
| 2026-02-11 | 5.120 | 5.220 | 5.030 | 5.090 | 5.090 | 1,277,559 |
| 2026-02-10 | 5.060 | 5.290 | 5.060 | 5.170 | 5.170 | 1,336,417 |
| 2026-02-09 | 5.270 | 5.300 | 4.950 | 5.070 | 5.070 | 2,775,638 |
| 2026-02-06 | 5.400 | 5.400 | 5.220 | 5.300 | 5.300 | 1,169,116 |
| 2026-02-05 | 5.540 | 5.540 | 5.300 | 5.400 | 5.400 | 1,332,503 |
| 2026-02-04 | 5.760 | 5.820 | 5.530 | 5.540 | 5.540 | 2,092,613 |
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.