Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 3.075 | 3.085 | 2.965 | 2.980 | 2.980 | 1,646,332 |
| 2025-08-11 | 3.120 | 3.130 | 3.050 | 3.060 | 3.060 | 1,189,428 |
| 2025-08-08 | 3.135 | 3.155 | 3.090 | 3.100 | 3.100 | 850,119 |
| 2025-08-07 | 3.100 | 3.260 | 3.065 | 3.090 | 3.090 | 1,922,034 |
| 2025-08-06 | 3.155 | 3.160 | 3.085 | 3.100 | 3.100 | 1,170,964 |
| 2025-08-05 | 3.180 | 3.195 | 3.085 | 3.155 | 3.155 | 2,225,301 |
| 2025-08-04 | 3.250 | 3.275 | 3.145 | 3.155 | 3.155 | 1,758,860 |
| 2025-08-01 | 3.130 | 3.300 | 3.080 | 3.235 | 3.235 | 1,833,431 |
| 2025-07-31 | 3.190 | 3.350 | 3.100 | 3.135 | 3.135 | 3,479,081 |
| 2025-07-30 | 3.280 | 3.280 | 3.060 | 3.180 | 3.180 | 2,929,133 |
| 2025-07-29 | 3.070 | 3.595 | 3.015 | 3.195 | 3.195 | 109,348,492 |
| 2025-07-28 | 3.160 | 3.170 | 2.970 | 3.000 | 3.000 | 3,575,117 |
| 2025-07-25 | 3.220 | 3.265 | 3.040 | 3.090 | 3.090 | 3,120,717 |
| 2025-07-24 | 3.210 | 3.265 | 3.115 | 3.165 | 3.165 | 2,871,261 |
| 2025-07-23 | 3.005 | 3.360 | 2.920 | 3.165 | 3.165 | 6,426,395 |
| 2025-07-22 | 3.200 | 3.235 | 2.955 | 3.000 | 3.000 | 3,813,134 |
| 2025-07-21 | 2.690 | 3.365 | 2.690 | 3.130 | 3.130 | 12,956,960 |
| 2025-07-18 | 2.935 | 3.080 | 2.655 | 2.670 | 2.670 | 26,717,590 |
| 2025-07-17 | 3.960 | 4.145 | 3.510 | 3.790 | 3.790 | 22,030,260 |
| 2025-07-16 | 4.165 | 4.775 | 3.815 | 3.875 | 3.875 | 52,730,680 |
| 2025-07-15 | 2.410 | 4.600 | 2.155 | 4.020 | 4.020 | 74,113,758 |
| 2025-07-14 | 1.226 | 1.226 | 1.134 | 1.134 | 1.134 | 1,336,351 |
| 2025-07-11 | 1.278 | 1.278 | 1.224 | 1.226 | 1.226 | 540,486 |
| 2025-07-10 | 1.258 | 1.302 | 1.216 | 1.218 | 1.218 | 455,906 |
| 2025-07-09 | 1.310 | 1.310 | 1.234 | 1.242 | 1.242 | 558,931 |
| 2025-07-08 | 1.384 | 1.384 | 1.274 | 1.274 | 1.274 | 684,434 |
| 2025-07-07 | 1.354 | 1.390 | 1.300 | 1.302 | 1.302 | 1,007,276 |
| 2025-07-04 | 1.358 | 1.384 | 1.314 | 1.332 | 1.332 | 423,972 |
| 2025-07-03 | 1.306 | 1.386 | 1.306 | 1.346 | 1.346 | 452,904 |
| 2025-07-02 | 1.408 | 1.418 | 1.304 | 1.304 | 1.304 | 675,908 |
| 2025-07-01 | 1.404 | 1.422 | 1.358 | 1.406 | 1.406 | 625,169 |
| 2025-06-30 | 1.260 | 1.406 | 1.260 | 1.350 | 1.350 | 1,004,441 |
| 2025-06-27 | 1.224 | 1.262 | 1.184 | 1.252 | 1.252 | 837,622 |
| 2025-06-26 | 1.276 | 1.284 | 1.224 | 1.236 | 1.236 | 483,999 |
| 2025-06-25 | 1.208 | 1.300 | 1.170 | 1.258 | 1.258 | 1,088,478 |
| 2025-06-24 | 1.162 | 1.198 | 1.138 | 1.180 | 1.180 | 576,961 |
| 2025-06-23 | 1.180 | 1.196 | 1.122 | 1.164 | 1.164 | 712,778 |
| 2025-06-19 | 1.176 | 1.272 | 1.122 | 1.168 | 1.168 | 1,953,004 |
| 2025-06-18 | 1.164 | 1.240 | 1.128 | 1.150 | 1.150 | 3,601,222 |
| 2025-06-17 | 1.110 | 1.116 | 1.072 | 1.092 | 1.092 | 520,290 |
| 2025-06-16 | 1.076 | 1.116 | 1.072 | 1.102 | 1.102 | 1,125,839 |
| 2025-06-13 | 1.130 | 1.130 | 1.050 | 1.066 | 1.066 | 1,175,687 |
| 2025-06-12 | 1.114 | 1.142 | 1.080 | 1.090 | 1.090 | 1,290,166 |
| 2025-06-11 | 1.184 | 1.200 | 1.056 | 1.116 | 1.116 | 7,295,663 |
| 2025-06-10 | 1.046 | 1.100 | 1.010 | 1.026 | 1.026 | 1,683,274 |
| 2025-06-09 | 1.188 | 1.188 | 1.010 | 1.046 | 1.046 | 5,057,892 |
| 2025-06-05 | 1.258 | 1.266 | 1.164 | 1.164 | 1.164 | 2,398,530 |
| 2025-06-04 | 1.300 | 1.300 | 1.242 | 1.250 | 1.250 | 1,425,873 |
| 2025-06-03 | 1.288 | 1.348 | 1.260 | 1.278 | 1.278 | 1,609,749 |
| 2025-06-02 | 1.384 | 1.384 | 1.000 | 1.272 | 1.272 | 7,387,640 |
| 2025-05-30 | 1.490 | 1.494 | 1.380 | 1.386 | 1.386 | 1,255,058 |
| 2025-05-28 | 1.490 | 1.514 | 1.474 | 1.474 | 1.474 | 71,866 |
| 2025-05-27 | 1.508 | 1.520 | 1.484 | 1.490 | 1.490 | 382,086 |
| 2025-05-26 | 1.530 | 1.582 | 1.520 | 1.520 | 1.520 | 386,802 |
| 2025-05-23 | 1.576 | 1.592 | 1.514 | 1.592 | 1.592 | 149,874 |
| 2025-05-22 | 1.560 | 1.580 | 1.516 | 1.572 | 1.572 | 201,497 |
| 2025-05-21 | 1.554 | 1.566 | 1.510 | 1.560 | 1.560 | 104,802 |
| 2025-05-20 | 1.510 | 1.564 | 1.508 | 1.558 | 1.558 | 127,315 |
| 2025-05-19 | 1.540 | 1.564 | 1.480 | 1.536 | 1.536 | 476,724 |
| 2025-05-16 | 1.550 | 1.608 | 1.504 | 1.524 | 1.524 | 717,698 |
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.