Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.480 | 5.800 | 5.410 | 5.760 | 5.760 | 2,285,243 |
| 2026-02-02 | 5.430 | 5.530 | 5.180 | 5.490 | 5.490 | 1,952,503 |
| 2026-01-30 | 5.580 | 5.620 | 5.370 | 5.470 | 5.470 | 1,406,804 |
| 2026-01-29 | 5.470 | 5.780 | 5.440 | 5.540 | 5.540 | 3,686,429 |
| 2026-01-28 | 5.630 | 5.700 | 5.350 | 5.450 | 5.450 | 2,565,795 |
| 2026-01-27 | 5.890 | 6.180 | 5.580 | 5.600 | 5.600 | 3,433,811 |
| 2026-01-26 | 6.230 | 6.230 | 5.860 | 5.870 | 5.870 | 4,122,569 |
| 2026-01-23 | 6.210 | 6.590 | 6.050 | 6.200 | 6.200 | 6,008,016 |
| 2026-01-22 | 5.650 | 6.160 | 5.650 | 6.100 | 6.100 | 6,519,530 |
| 2026-01-21 | 5.510 | 5.900 | 5.110 | 5.580 | 5.580 | 6,297,443 |
| 2026-01-20 | 5.000 | 5.590 | 4.865 | 5.520 | 5.520 | 4,916,377 |
| 2026-01-19 | 5.270 | 5.320 | 4.910 | 5.020 | 5.020 | 3,942,875 |
| 2026-01-16 | 5.660 | 5.710 | 5.020 | 5.340 | 5.340 | 6,464,441 |
| 2026-01-15 | 5.980 | 6.040 | 5.460 | 5.650 | 5.650 | 5,623,958 |
| 2026-01-14 | 5.370 | 5.990 | 5.320 | 5.980 | 5.980 | 6,678,850 |
| 2026-01-13 | 5.140 | 5.370 | 5.010 | 5.370 | 5.370 | 2,796,223 |
| 2026-01-12 | 4.975 | 5.320 | 4.970 | 5.110 | 5.110 | 3,868,895 |
| 2026-01-09 | 4.810 | 5.020 | 4.740 | 4.975 | 4.975 | 3,552,000 |
| 2026-01-08 | 4.490 | 4.800 | 4.465 | 4.800 | 4.800 | 3,344,212 |
| 2026-01-07 | 4.250 | 4.520 | 4.250 | 4.480 | 4.480 | 3,371,053 |
| 2026-01-05 | 4.100 | 4.240 | 4.025 | 4.210 | 4.210 | 1,048,507 |
| 2026-01-02 | 4.180 | 4.295 | 4.020 | 4.120 | 4.120 | 1,169,102 |
| 2025-12-30 | 4.250 | 4.330 | 4.130 | 4.185 | 4.185 | 1,086,759 |
| 2025-12-29 | 4.095 | 4.250 | 4.020 | 4.240 | 4.240 | 1,302,926 |
| 2025-12-23 | 4.000 | 4.180 | 3.990 | 4.095 | 4.095 | 1,704,214 |
| 2025-12-22 | 4.100 | 4.130 | 3.910 | 3.975 | 3.975 | 1,635,799 |
| 2025-12-19 | 4.150 | 4.175 | 4.030 | 4.135 | 4.135 | 1,331,458 |
| 2025-12-18 | 4.090 | 4.245 | 4.005 | 4.160 | 4.160 | 1,553,905 |
| 2025-12-17 | 4.420 | 4.430 | 4.090 | 4.090 | 4.090 | 3,530,710 |
| 2025-12-16 | 4.660 | 4.760 | 4.235 | 4.425 | 4.425 | 6,740,881 |
| 2025-12-15 | 4.405 | 4.690 | 4.330 | 4.585 | 4.585 | 4,448,825 |
| 2025-12-12 | 4.050 | 4.445 | 4.030 | 4.405 | 4.405 | 6,312,278 |
| 2025-12-11 | 3.795 | 4.115 | 3.755 | 4.035 | 4.035 | 5,517,825 |
| 2025-12-10 | 3.950 | 4.035 | 3.740 | 3.780 | 3.780 | 3,264,887 |
| 2025-12-09 | 3.825 | 4.110 | 3.800 | 3.930 | 3.930 | 4,322,306 |
| 2025-12-08 | 3.840 | 4.035 | 3.730 | 3.820 | 3.820 | 5,693,441 |
| 2025-12-05 | 3.680 | 4.080 | 3.350 | 3.800 | 3.800 | 21,885,670 |
| 2025-12-04 | 4.150 | 4.535 | 4.150 | 4.425 | 4.425 | 6,882,942 |
| 2025-12-03 | 4.210 | 4.235 | 3.965 | 4.170 | 4.170 | 3,525,582 |
| 2025-12-02 | 4.325 | 4.580 | 4.155 | 4.210 | 4.210 | 6,745,428 |
| 2025-12-01 | 4.000 | 4.365 | 3.800 | 4.225 | 4.225 | 6,994,303 |
| 2025-11-28 | 3.630 | 4.105 | 3.555 | 4.105 | 4.105 | 6,529,111 |
| 2025-11-27 | 3.540 | 3.700 | 3.535 | 3.620 | 3.620 | 1,781,447 |
| 2025-11-26 | 3.520 | 3.645 | 3.395 | 3.560 | 3.560 | 2,817,088 |
| 2025-11-25 | 3.270 | 3.525 | 3.270 | 3.430 | 3.430 | 3,300,915 |
| 2025-11-24 | 3.165 | 3.240 | 3.055 | 3.225 | 3.225 | 1,337,383 |
| 2025-11-21 | 3.185 | 3.200 | 3.020 | 3.165 | 3.165 | 1,387,950 |
| 2025-11-20 | 3.240 | 3.390 | 3.210 | 3.230 | 3.230 | 1,805,573 |
| 2025-11-19 | 3.500 | 3.785 | 3.095 | 3.170 | 3.170 | 6,136,253 |
| 2025-11-18 | 3.455 | 3.485 | 3.355 | 3.425 | 3.425 | 1,414,103 |
| 2025-11-17 | 3.590 | 3.695 | 3.415 | 3.450 | 3.450 | 1,042,919 |
| 2025-11-14 | 3.440 | 3.630 | 3.370 | 3.590 | 3.590 | 2,964,502 |
| 2025-11-13 | 3.810 | 3.830 | 3.450 | 3.455 | 3.455 | 4,148,344 |
| 2025-11-12 | 3.590 | 3.885 | 3.525 | 3.810 | 3.810 | 3,503,904 |
| 2025-11-11 | 3.190 | 3.790 | 3.105 | 3.620 | 3.620 | 6,929,726 |
| 2025-11-10 | 3.280 | 3.320 | 3.150 | 3.150 | 3.150 | 1,360,589 |
| 2025-11-07 | 3.080 | 3.280 | 3.020 | 3.275 | 3.275 | 1,471,972 |
| 2025-11-06 | 3.200 | 3.315 | 3.050 | 3.060 | 3.060 | 2,948,654 |
| 2025-11-05 | 3.275 | 3.395 | 3.200 | 3.210 | 3.210 | 2,833,020 |
| 2025-11-04 | 3.550 | 3.550 | 3.210 | 3.280 | 3.280 | 5,053,344 |
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.