Cantargia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	3.525	3.840	3.525	3.570	3.570	5,534,022
2025-10-31	3.420	3.645	3.420	3.510	3.510	3,108,890
2025-10-30	3.550	3.710	3.355	3.410	3.410	7,778,085
2025-10-29	2.960	3.550	2.935	3.495	3.495	10,711,620
2025-10-28	3.080	3.100	2.845	2.960	2.960	7,186,001
2025-10-27	2.350	3.275	2.340	3.040	3.040	19,668,250
2025-10-24	2.300	2.405	2.300	2.385	2.385	1,724,158
2025-10-23	2.385	2.435	2.305	2.340	2.340	2,044,390
2025-10-22	2.445	2.445	2.380	2.390	2.390	1,028,273
2025-10-21	2.445	2.550	2.390	2.410	2.410	649,092
2025-10-20	2.440	2.480	2.420	2.445	2.445	652,360
2025-10-17	2.500	2.505	2.400	2.425	2.425	1,216,317
2025-10-16	2.515	2.565	2.505	2.505	2.505	778,784
2025-10-15	2.530	2.550	2.500	2.535	2.535	775,732
2025-10-14	2.535	2.600	2.520	2.525	2.525	959,001
2025-10-13	2.525	2.575	2.510	2.520	2.520	912,231
2025-10-10	2.620	2.640	2.515	2.515	2.515	1,786,316
2025-10-09	2.710	2.710	2.600	2.600	2.600	864,786
2025-10-08	2.725	2.725	2.670	2.680	2.680	846,820
2025-10-07	2.800	2.880	2.700	2.700	2.700	1,228,571
2025-10-06	2.810	2.840	2.730	2.785	2.785	1,349,525
2025-10-03	2.650	2.820	2.650	2.785	2.785	2,246,036
2025-10-02	2.845	2.845	2.650	2.650	2.650	2,009,451
2025-10-01	2.655	2.800	2.590	2.800	2.800	3,199,602
2025-09-30	2.650	2.650	2.555	2.555	2.555	965,633
2025-09-29	2.620	2.680	2.610	2.615	2.615	927,944
2025-09-26	2.650	2.670	2.590	2.590	2.590	931,671
2025-09-25	2.695	2.730	2.650	2.655	2.655	1,204,683
2025-09-24	2.750	2.790	2.680	2.680	2.680	1,179,789
2025-09-23	2.800	2.835	2.750	2.750	2.750	1,235,002
2025-09-22	2.860	2.880	2.760	2.775	2.775	1,162,070
2025-09-19	2.880	2.940	2.775	2.825	2.825	2,498,245
2025-09-18	2.780	2.930	2.750	2.875	2.875	2,595,492
2025-09-17	2.765	2.880	2.720	2.750	2.750	2,105,875
2025-09-16	2.650	2.795	2.640	2.760	2.760	1,976,839
2025-09-15	2.640	2.730	2.595	2.645	2.645	1,460,480
2025-09-12	2.785	2.785	2.640	2.640	2.640	2,614,635
2025-09-11	2.935	3.200	2.705	2.725	2.725	11,163,970
2025-09-10	2.680	2.690	2.595	2.660	2.660	934,089
2025-09-09	2.575	2.675	2.550	2.645	2.645	1,777,910
2025-09-08	2.545	2.620	2.545	2.590	2.590	1,689,516
2025-09-05	2.550	2.595	2.520	2.545	2.545	910,157
2025-09-04	2.570	2.585	2.510	2.515	2.515	1,250,736
2025-09-03	2.585	2.605	2.550	2.550	2.550	783,184
2025-09-02	2.695	2.720	2.550	2.550	2.550	2,367,838
2025-09-01	2.725	2.725	2.625	2.630	2.630	1,653,347
2025-08-29	2.645	2.800	2.600	2.745	2.745	3,277,638
2025-08-28	2.695	2.695	2.580	2.630	2.630	3,004,500
2025-08-27	2.780	2.900	2.650	2.675	2.675	10,430,810
2025-08-26	2.645	2.650	2.540	2.540	2.540	1,610,076
2025-08-25	2.630	2.710	2.610	2.630	2.630	3,014,282
2025-08-22	2.650	2.715	2.585	2.585	2.585	2,719,506
2025-08-21	2.840	2.840	2.615	2.670	2.670	4,228,450
2025-08-20	2.920	2.920	2.760	2.770	2.770	2,652,850
2025-08-19	3.010	3.080	2.890	2.890	2.890	3,104,120
2025-08-18	2.900	2.950	2.840	2.850	2.850	1,367,295
2025-08-15	3.010	3.030	2.900	2.910	2.910	1,674,862
2025-08-14	2.990	3.040	2.975	2.980	2.980	1,398,915
2025-08-13	3.040	3.080	2.980	2.990	2.990	1,432,901
2025-08-12	3.075	3.085	2.965	2.980	2.980	1,646,332

← NewerPage 5 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.