Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.900 | 1.919 | 1.870 | 1.899 | 1.899 | 130,307 |
| 2024-11-14 | 1.900 | 1.920 | 1.874 | 1.918 | 1.918 | 294,851 |
| 2024-11-13 | 1.889 | 1.959 | 1.885 | 1.916 | 1.916 | 268,457 |
| 2024-11-12 | 1.945 | 2.000 | 1.873 | 1.889 | 1.889 | 253,076 |
| 2024-11-11 | 1.915 | 1.999 | 1.910 | 1.945 | 1.945 | 404,079 |
| 2024-11-08 | 1.920 | 1.949 | 1.880 | 1.919 | 1.919 | 1,060,418 |
| 2024-11-07 | 2.080 | 2.080 | 1.883 | 1.923 | 1.923 | 2,414,356 |
| 2024-11-06 | 3.062 | 3.062 | 2.918 | 2.980 | 2.980 | 204,645 |
| 2024-11-05 | 3.026 | 3.138 | 2.950 | 3.060 | 3.060 | 265,988 |
| 2024-11-04 | 3.058 | 3.080 | 2.988 | 3.032 | 3.032 | 142,831 |
| 2024-11-01 | 3.000 | 3.060 | 2.980 | 3.060 | 3.060 | 53,254 |
| 2024-10-31 | 2.994 | 3.078 | 2.962 | 3.026 | 3.026 | 90,276 |
| 2024-10-30 | 2.986 | 3.034 | 2.968 | 3.000 | 3.000 | 99,400 |
| 2024-10-29 | 3.080 | 3.124 | 2.966 | 2.984 | 2.984 | 132,499 |
| 2024-10-28 | 2.928 | 3.250 | 2.920 | 3.080 | 3.080 | 509,405 |
| 2024-10-25 | 2.950 | 3.062 | 2.938 | 2.996 | 2.996 | 145,329 |
| 2024-10-24 | 3.000 | 3.000 | 2.900 | 2.950 | 2.950 | 260,213 |
| 2024-10-23 | 3.010 | 3.100 | 2.940 | 3.000 | 3.000 | 250,350 |
| 2024-10-22 | 3.000 | 3.070 | 2.930 | 3.070 | 3.070 | 72,505 |
| 2024-10-21 | 3.000 | 3.120 | 2.996 | 2.996 | 2.996 | 114,431 |
| 2024-10-18 | 3.080 | 3.080 | 2.888 | 2.978 | 2.978 | 458,691 |
| 2024-10-17 | 3.200 | 3.200 | 3.040 | 3.140 | 3.140 | 84,777 |
| 2024-10-16 | 3.070 | 3.144 | 3.006 | 3.100 | 3.100 | 254,676 |
| 2024-10-15 | 3.200 | 3.200 | 3.034 | 3.070 | 3.070 | 369,407 |
| 2024-10-14 | 3.342 | 3.550 | 3.140 | 3.200 | 3.200 | 379,629 |
| 2024-10-11 | 3.644 | 3.644 | 3.196 | 3.342 | 3.342 | 613,971 |
| 2024-10-10 | 3.298 | 3.980 | 3.280 | 3.302 | 3.302 | 1,361,976 |
| 2024-10-09 | 3.274 | 3.290 | 3.084 | 3.112 | 3.112 | 168,895 |
| 2024-10-08 | 3.208 | 3.290 | 3.076 | 3.280 | 3.280 | 180,923 |
| 2024-10-07 | 3.200 | 3.300 | 3.168 | 3.264 | 3.264 | 152,959 |
| 2024-10-04 | 2.960 | 3.178 | 2.932 | 3.150 | 3.150 | 191,444 |
| 2024-10-03 | 3.000 | 3.066 | 2.900 | 2.928 | 2.928 | 440,763 |
| 2024-10-02 | 3.128 | 3.132 | 3.008 | 3.080 | 3.080 | 248,031 |
| 2024-10-01 | 3.292 | 3.292 | 2.980 | 3.130 | 3.130 | 975,912 |
| 2024-09-30 | 3.290 | 3.370 | 3.250 | 3.294 | 3.294 | 306,854 |
| 2024-09-27 | 3.278 | 3.370 | 3.200 | 3.366 | 3.366 | 171,649 |
| 2024-09-26 | 3.346 | 3.368 | 3.200 | 3.280 | 3.280 | 347,741 |
| 2024-09-25 | 3.438 | 3.586 | 3.304 | 3.346 | 3.346 | 354,079 |
| 2024-09-24 | 3.500 | 3.548 | 3.310 | 3.438 | 3.438 | 240,662 |
| 2024-09-23 | 3.402 | 3.688 | 3.398 | 3.498 | 3.498 | 692,022 |
| 2024-09-20 | 3.752 | 3.826 | 3.140 | 3.140 | 3.140 | 697,149 |
| 2024-09-19 | 3.820 | 3.828 | 3.740 | 3.802 | 3.802 | 157,192 |
| 2024-09-18 | 3.792 | 3.850 | 3.790 | 3.820 | 3.820 | 63,532 |
| 2024-09-17 | 3.968 | 3.968 | 3.766 | 3.792 | 3.792 | 157,459 |
| 2024-09-16 | 4.146 | 4.146 | 3.818 | 3.968 | 3.968 | 173,662 |
| 2024-09-13 | 3.972 | 3.980 | 3.766 | 3.800 | 3.800 | 288,243 |
| 2024-09-12 | 4.142 | 4.164 | 3.940 | 3.972 | 3.972 | 599,467 |
| 2024-09-11 | 4.250 | 4.320 | 4.060 | 4.142 | 4.142 | 160,991 |
| 2024-09-10 | 4.356 | 4.604 | 4.060 | 4.200 | 4.200 | 682,110 |
| 2024-09-09 | 4.000 | 4.498 | 3.922 | 4.356 | 4.356 | 962,070 |
| 2024-09-06 | 3.960 | 3.964 | 3.840 | 3.870 | 3.870 | 76,003 |
| 2024-09-05 | 4.002 | 4.180 | 3.800 | 3.962 | 3.962 | 233,245 |
| 2024-09-04 | 4.122 | 4.122 | 3.926 | 4.002 | 4.002 | 186,111 |
| 2024-09-03 | 4.072 | 4.180 | 4.050 | 4.122 | 4.122 | 187,909 |
| 2024-09-02 | 3.986 | 4.100 | 3.818 | 4.072 | 4.072 | 398,280 |
| 2024-08-30 | 3.994 | 3.998 | 3.902 | 3.986 | 3.986 | 107,144 |
| 2024-08-29 | 3.994 | 3.994 | 3.800 | 3.934 | 3.934 | 89,771 |
| 2024-08-28 | 3.948 | 4.000 | 3.600 | 3.994 | 3.994 | 247,865 |
| 2024-08-27 | 3.996 | 4.190 | 3.920 | 3.948 | 3.948 | 713,416 |
| 2024-08-26 | 3.994 | 4.020 | 3.912 | 3.996 | 3.996 | 121,919 |
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.