Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.540 | 1.558 | 1.528 | 1.530 | 1.530 | 180,567 |
| 2025-05-14 | 1.568 | 1.598 | 1.506 | 1.542 | 1.542 | 452,857 |
| 2025-05-13 | 1.600 | 1.630 | 1.498 | 1.564 | 1.564 | 519,285 |
| 2025-05-12 | 1.670 | 1.696 | 1.620 | 1.660 | 1.660 | 696,201 |
| 2025-05-09 | 1.550 | 1.650 | 1.550 | 1.630 | 1.630 | 391,111 |
| 2025-05-08 | 1.586 | 1.640 | 1.550 | 1.550 | 1.550 | 400,865 |
| 2025-05-07 | 1.580 | 1.610 | 1.556 | 1.588 | 1.588 | 146,033 |
| 2025-05-06 | 1.650 | 1.666 | 1.552 | 1.580 | 1.580 | 271,132 |
| 2025-05-05 | 1.640 | 1.650 | 1.550 | 1.608 | 1.608 | 348,790 |
| 2025-05-02 | 1.678 | 1.678 | 1.598 | 1.638 | 1.638 | 307,438 |
| 2025-04-30 | 1.640 | 1.682 | 1.630 | 1.630 | 1.630 | 195,996 |
| 2025-04-29 | 1.630 | 1.700 | 1.628 | 1.642 | 1.642 | 255,646 |
| 2025-04-28 | 1.628 | 1.698 | 1.610 | 1.630 | 1.630 | 423,280 |
| 2025-04-25 | 1.572 | 1.664 | 1.554 | 1.628 | 1.628 | 606,652 |
| 2025-04-24 | 1.540 | 1.572 | 1.494 | 1.558 | 1.558 | 192,301 |
| 2025-04-23 | 1.560 | 1.566 | 1.500 | 1.566 | 1.566 | 339,602 |
| 2025-04-22 | 1.500 | 1.566 | 1.420 | 1.566 | 1.566 | 321,704 |
| 2025-04-17 | 1.568 | 1.570 | 1.500 | 1.570 | 1.570 | 133,120 |
| 2025-04-16 | 1.528 | 1.546 | 1.480 | 1.500 | 1.500 | 190,250 |
| 2025-04-15 | 1.430 | 1.548 | 1.430 | 1.530 | 1.530 | 375,410 |
| 2025-04-14 | 1.310 | 1.442 | 1.302 | 1.410 | 1.410 | 443,200 |
| 2025-04-11 | 1.318 | 1.348 | 1.280 | 1.300 | 1.300 | 183,057 |
| 2025-04-10 | 1.350 | 1.390 | 1.300 | 1.314 | 1.314 | 362,552 |
| 2025-04-09 | 1.272 | 1.300 | 1.180 | 1.300 | 1.300 | 429,466 |
| 2025-04-08 | 1.300 | 1.300 | 1.210 | 1.272 | 1.272 | 472,001 |
| 2025-04-07 | 1.240 | 1.286 | 1.142 | 1.248 | 1.248 | 495,601 |
| 2025-04-04 | 1.322 | 1.322 | 1.264 | 1.295 | 1.295 | 547,617 |
| 2025-04-03 | 1.371 | 1.390 | 1.300 | 1.322 | 1.322 | 701,125 |
| 2025-04-02 | 1.422 | 1.430 | 1.371 | 1.372 | 1.372 | 499,050 |
| 2025-04-01 | 1.453 | 1.459 | 1.410 | 1.430 | 1.430 | 196,140 |
| 2025-03-31 | 1.480 | 1.480 | 1.399 | 1.449 | 1.449 | 467,886 |
| 2025-03-28 | 1.486 | 1.527 | 1.460 | 1.490 | 1.490 | 130,089 |
| 2025-03-27 | 1.530 | 1.538 | 1.485 | 1.486 | 1.486 | 236,080 |
| 2025-03-26 | 1.491 | 1.537 | 1.474 | 1.510 | 1.510 | 696,988 |
| 2025-03-25 | 1.448 | 1.509 | 1.448 | 1.475 | 1.475 | 264,624 |
| 2025-03-24 | 1.485 | 1.510 | 1.434 | 1.470 | 1.470 | 325,543 |
| 2025-03-21 | 1.510 | 1.541 | 1.493 | 1.510 | 1.510 | 370,390 |
| 2025-03-20 | 1.575 | 1.575 | 1.490 | 1.527 | 1.527 | 548,784 |
| 2025-03-19 | 1.590 | 1.680 | 1.544 | 1.562 | 1.562 | 463,365 |
| 2025-03-18 | 1.550 | 1.584 | 1.542 | 1.561 | 1.561 | 331,597 |
| 2025-03-17 | 1.579 | 1.608 | 1.548 | 1.548 | 1.548 | 538,245 |
| 2025-03-14 | 1.554 | 1.616 | 1.540 | 1.580 | 1.580 | 340,636 |
| 2025-03-13 | 1.544 | 1.688 | 1.522 | 1.555 | 1.555 | 598,790 |
| 2025-03-12 | 1.640 | 1.640 | 1.522 | 1.530 | 1.530 | 535,920 |
| 2025-03-11 | 1.623 | 1.646 | 1.560 | 1.594 | 1.594 | 531,401 |
| 2025-03-10 | 1.638 | 1.690 | 1.580 | 1.640 | 1.640 | 1,485,384 |
| 2025-03-07 | 1.631 | 1.670 | 1.575 | 1.670 | 1.670 | 1,253,446 |
| 2025-03-06 | 1.601 | 1.714 | 1.541 | 1.631 | 1.631 | 1,132,619 |
| 2025-03-05 | 1.511 | 1.740 | 1.511 | 1.598 | 1.598 | 4,275,615 |
| 2025-03-04 | 1.574 | 1.575 | 1.496 | 1.549 | 1.549 | 3,694,991 |
| 2025-03-03 | 1.714 | 1.740 | 1.561 | 1.584 | 1.584 | 2,461,277 |
| 2025-02-28 | 1.738 | 1.756 | 1.663 | 1.719 | 1.719 | 1,604,155 |
| 2025-02-27 | 1.720 | 1.850 | 1.660 | 1.736 | 1.736 | 3,660,149 |
| 2025-02-26 | 1.740 | 1.759 | 1.658 | 1.697 | 1.697 | 4,250,142 |
| 2025-02-25 | 1.508 | 1.735 | 1.501 | 1.712 | 1.712 | 6,336,839 |
| 2025-02-24 | 1.482 | 1.500 | 1.460 | 1.470 | 1.470 | 1,281,899 |
| 2025-02-21 | 1.516 | 1.525 | 1.480 | 1.498 | 1.498 | 3,306,770 |
| 2025-02-20 | 1.565 | 1.565 | 1.510 | 1.525 | 1.525 | 480,454 |
| 2025-02-19 | 1.548 | 1.597 | 1.532 | 1.563 | 1.563 | 422,713 |
| 2025-02-18 | 1.549 | 1.575 | 1.536 | 1.536 | 1.536 | 252,967 |
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.