Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.323 | 1.345 | 1.312 | 1.340 | 1.340 | 913,852 |
| 2026-10-19 | 1.309 | 1.320 | 1.273 | 1.319 | 1.319 | 586,937 |
| 2026-10-16 | 1.302 | 1.324 | 1.298 | 1.306 | 1.306 | 696,745 |
| 2026-10-15 | 1.288 | 1.301 | 1.250 | 1.290 | 1.290 | 906,769 |
| 2026-10-14 | 1.305 | 1.327 | 1.282 | 1.282 | 1.282 | 1,270,940 |
| 2026-10-13 | 1.303 | 1.319 | 1.291 | 1.291 | 1.291 | 759,193 |
| 2026-10-12 | 1.370 | 1.386 | 1.290 | 1.292 | 1.292 | 2,126,078 |
| 2026-10-09 | 1.330 | 1.372 | 1.310 | 1.370 | 1.370 | 1,797,838 |
| 2026-10-08 | 1.370 | 1.370 | 1.310 | 1.330 | 1.330 | 1,743,618 |
| 2026-10-07 | 1.420 | 1.440 | 1.342 | 1.360 | 1.360 | 2,417,464 |
| 2026-10-06 | 1.480 | 1.520 | 1.410 | 1.420 | 1.420 | 1,793,938 |
| 2026-10-05 | 1.409 | 1.589 | 1.399 | 1.480 | 1.480 | 3,692,215 |
| 2026-10-02 | 1.471 | 1.494 | 1.391 | 1.409 | 1.409 | 2,863,264 |
| 2026-10-01 | 1.550 | 1.550 | 1.444 | 1.461 | 1.461 | 3,333,981 |
| 2026-09-30 | 1.480 | 1.789 | 1.449 | 1.524 | 1.524 | 10,681,756 |
| 2026-09-29 | 1.431 | 1.450 | 1.401 | 1.408 | 1.408 | 871,981 |
| 2026-09-28 | 1.450 | 1.482 | 1.400 | 1.406 | 1.406 | 1,872,521 |
| 2026-09-25 | 1.454 | 1.502 | 1.435 | 1.460 | 1.460 | 1,863,759 |
| 2026-09-24 | 1.495 | 1.520 | 1.460 | 1.501 | 1.501 | 686,055 |
| 2026-09-23 | 1.530 | 1.550 | 1.492 | 1.505 | 1.505 | 917,107 |
| 2026-09-22 | 1.570 | 1.581 | 1.532 | 1.532 | 1.532 | 651,831 |
| 2026-09-21 | 1.566 | 1.588 | 1.554 | 1.562 | 1.562 | 906,177 |
| 2026-09-18 | 1.590 | 1.608 | 1.562 | 1.569 | 1.569 | 802,009 |
| 2026-09-17 | 1.582 | 1.650 | 1.570 | 1.570 | 1.570 | 1,111,737 |
| 2026-09-16 | 1.580 | 1.600 | 1.560 | 1.579 | 1.579 | 581,581 |
| 2026-09-15 | 1.600 | 1.646 | 1.580 | 1.580 | 1.580 | 1,155,655 |
| 2026-09-14 | 1.589 | 1.674 | 1.574 | 1.591 | 1.591 | 961,892 |
| 2026-09-11 | 1.620 | 1.620 | 1.570 | 1.586 | 1.586 | 911,337 |
| 2026-09-10 | 1.678 | 1.700 | 1.601 | 1.601 | 1.601 | 1,436,052 |
| 2026-09-09 | 1.700 | 1.735 | 1.650 | 1.678 | 1.678 | 606,963 |
| 2026-09-08 | 1.736 | 1.750 | 1.689 | 1.696 | 1.696 | 1,422,727 |
| 2026-09-07 | 1.760 | 1.780 | 1.718 | 1.730 | 1.730 | 796,430 |
| 2026-09-04 | 1.779 | 1.809 | 1.751 | 1.765 | 1.765 | 666,485 |
| 2026-09-03 | 1.790 | 1.853 | 1.766 | 1.790 | 1.790 | 523,839 |
| 2026-09-02 | 1.802 | 1.814 | 1.770 | 1.806 | 1.806 | 378,364 |
| 2026-09-01 | 1.830 | 1.849 | 1.765 | 1.790 | 1.790 | 609,907 |
| 2026-08-31 | 1.826 | 1.872 | 1.822 | 1.828 | 1.828 | 457,557 |
| 2026-08-28 | 1.950 | 2.020 | 1.811 | 1.855 | 1.855 | 2,134,836 |
| 2026-08-27 | 1.981 | 2.028 | 1.899 | 1.944 | 1.944 | 1,130,086 |
| 2026-08-26 | 1.928 | 2.000 | 1.898 | 1.960 | 1.960 | 687,555 |
| 2026-08-25 | 1.899 | 1.963 | 1.862 | 1.910 | 1.910 | 1,190,649 |
| 2026-08-24 | 2.090 | 2.100 | 1.901 | 1.901 | 1.901 | 2,434,078 |
| 2026-08-21 | 1.881 | 2.100 | 1.810 | 2.088 | 2.088 | 2,776,406 |
| 2026-08-20 | 1.742 | 2.070 | 1.680 | 1.850 | 1.850 | 4,607,935 |
| 2026-08-19 | 1.757 | 1.780 | 1.698 | 1.749 | 1.749 | 584,540 |
| 2026-08-18 | 1.771 | 1.812 | 1.705 | 1.705 | 1.705 | 513,617 |
| 2026-08-17 | 1.800 | 1.840 | 1.765 | 1.800 | 1.800 | 302,750 |
| 2026-08-14 | 1.804 | 1.824 | 1.757 | 1.814 | 1.814 | 383,942 |
| 2026-08-13 | 1.810 | 1.849 | 1.793 | 1.804 | 1.804 | 440,586 |
| 2026-08-12 | 1.820 | 1.841 | 1.785 | 1.808 | 1.808 | 581,995 |
| 2026-08-11 | 1.830 | 1.846 | 1.795 | 1.805 | 1.805 | 380,616 |
| 2026-08-10 | 1.870 | 1.870 | 1.799 | 1.830 | 1.830 | 766,609 |
| 2026-08-07 | 1.840 | 1.900 | 1.834 | 1.879 | 1.879 | 409,761 |
| 2026-08-06 | 1.826 | 1.893 | 1.783 | 1.834 | 1.834 | 816,448 |
| 2026-08-05 | 1.830 | 1.850 | 1.781 | 1.795 | 1.795 | 563,655 |
| 2026-08-04 | 1.753 | 1.840 | 1.735 | 1.800 | 1.800 | 595,204 |
| 2026-08-03 | 1.822 | 1.850 | 1.751 | 1.768 | 1.768 | 692,793 |
| 2026-07-31 | 1.811 | 1.850 | 1.804 | 1.822 | 1.822 | 656,466 |
| 2026-07-30 | 1.850 | 1.883 | 1.810 | 1.816 | 1.816 | 379,185 |
| 2026-07-29 | 1.905 | 1.908 | 1.850 | 1.850 | 1.850 | 253,614 |
Page 1 of 3 · 128 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.