Advertisement
Cantargia AB (publ) (CANTA.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 2.9500 | 3.0620 | 2.9380 | 2.9960 | 2.9960 | 145,329 |
| Oct 24, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 260,213 |
| Oct 23, 2024 | 3.0100 | 3.1000 | 2.9400 | 3.0000 | 3.0000 | 250,350 |
| Oct 22, 2024 | 3.0000 | 3.0700 | 2.9300 | 3.0700 | 3.0700 | 72,505 |
| Oct 21, 2024 | 3.0000 | 3.1200 | 2.9960 | 2.9960 | 2.9960 | 114,431 |
| Oct 18, 2024 | 3.0800 | 3.0800 | 2.8880 | 2.9780 | 2.9780 | 458,691 |
| Oct 17, 2024 | 3.2000 | 3.2000 | 3.0400 | 3.1400 | 3.1400 | 84,777 |
| Oct 16, 2024 | 3.0700 | 3.1440 | 3.0060 | 3.1000 | 3.1000 | 254,676 |
| Oct 15, 2024 | 3.2000 | 3.2000 | 3.0340 | 3.0700 | 3.0700 | 369,407 |
| Oct 14, 2024 | 3.3420 | 3.5500 | 3.1400 | 3.2000 | 3.2000 | 379,629 |
| Oct 11, 2024 | 3.6440 | 3.6440 | 3.1960 | 3.3420 | 3.3420 | 613,971 |
| Oct 10, 2024 | 3.2980 | 3.9800 | 3.2800 | 3.3020 | 3.3020 | 1,361,976 |
| Oct 09, 2024 | 3.2740 | 3.2900 | 3.0840 | 3.1120 | 3.1120 | 168,895 |
| Oct 08, 2024 | 3.2080 | 3.2900 | 3.0760 | 3.2800 | 3.2800 | 180,923 |
| Oct 07, 2024 | 3.2000 | 3.3000 | 3.1680 | 3.2640 | 3.2640 | 152,959 |
| Oct 04, 2024 | 2.9600 | 3.1780 | 2.9320 | 3.1500 | 3.1500 | 191,444 |
| Oct 03, 2024 | 3.0000 | 3.0660 | 2.9000 | 2.9280 | 2.9280 | 440,763 |
| Oct 02, 2024 | 3.1280 | 3.1320 | 3.0080 | 3.0800 | 3.0800 | 248,031 |
| Oct 01, 2024 | 3.2920 | 3.2920 | 2.9800 | 3.1300 | 3.1300 | 975,912 |
| Sep 30, 2024 | 3.2900 | 3.3700 | 3.2500 | 3.2940 | 3.2940 | 306,854 |
| Sep 27, 2024 | 3.2780 | 3.3700 | 3.2000 | 3.3660 | 3.3660 | 171,649 |
| Sep 26, 2024 | 3.3460 | 3.3680 | 3.2000 | 3.2800 | 3.2800 | 347,741 |
| Sep 25, 2024 | 3.4380 | 3.5860 | 3.3040 | 3.3460 | 3.3460 | 354,079 |
| Sep 24, 2024 | 3.5000 | 3.5480 | 3.3100 | 3.4380 | 3.4380 | 240,662 |
| Sep 23, 2024 | 3.4020 | 3.6880 | 3.3980 | 3.4980 | 3.4980 | 692,022 |
| Sep 20, 2024 | 3.7520 | 3.8260 | 3.1400 | 3.1400 | 3.1400 | 697,149 |
| Sep 19, 2024 | 3.8200 | 3.8280 | 3.7400 | 3.8020 | 3.8020 | 157,192 |
| Sep 18, 2024 | 3.7920 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 63,532 |
| Sep 17, 2024 | 3.9680 | 3.9680 | 3.7660 | 3.7920 | 3.7920 | 157,459 |
| Sep 16, 2024 | 4.1460 | 4.1460 | 3.8180 | 3.9680 | 3.9680 | 173,662 |
| Sep 13, 2024 | 3.9720 | 3.9800 | 3.7660 | 3.8000 | 3.8000 | 288,243 |
| Sep 12, 2024 | 4.1420 | 4.1640 | 3.9400 | 3.9720 | 3.9720 | 599,467 |
| Sep 11, 2024 | 4.2500 | 4.3200 | 4.0600 | 4.1420 | 4.1420 | 160,991 |
| Sep 10, 2024 | 4.3560 | 4.6040 | 4.0600 | 4.2000 | 4.2000 | 682,110 |
| Sep 09, 2024 | 4.0000 | 4.4980 | 3.9220 | 4.3560 | 4.3560 | 962,070 |
| Sep 06, 2024 | 3.9600 | 3.9640 | 3.8400 | 3.8700 | 3.8700 | 76,003 |
| Sep 05, 2024 | 4.0020 | 4.1800 | 3.8000 | 3.9620 | 3.9620 | 233,245 |
| Sep 04, 2024 | 4.1220 | 4.1220 | 3.9260 | 4.0020 | 4.0020 | 186,111 |
| Sep 03, 2024 | 4.0720 | 4.1800 | 4.0500 | 4.1220 | 4.1220 | 187,909 |
| Sep 02, 2024 | 3.9860 | 4.1000 | 3.8180 | 4.0720 | 4.0720 | 398,280 |
| Aug 30, 2024 | 3.9940 | 3.9980 | 3.9020 | 3.9860 | 3.9860 | 107,144 |
| Aug 29, 2024 | 3.9940 | 3.9940 | 3.8000 | 3.9340 | 3.9340 | 89,771 |
| Aug 28, 2024 | 3.9480 | 4.0000 | 3.6000 | 3.9940 | 3.9940 | 247,865 |
| Aug 27, 2024 | 3.9960 | 4.1900 | 3.9200 | 3.9480 | 3.9480 | 713,416 |
| Aug 26, 2024 | 3.9940 | 4.0200 | 3.9120 | 3.9960 | 3.9960 | 121,919 |
| Aug 23, 2024 | 4.0000 | 4.0300 | 3.9040 | 3.9940 | 3.9940 | 79,027 |
| Aug 22, 2024 | 3.9200 | 4.0380 | 3.8520 | 4.0000 | 4.0000 | 110,508 |
| Aug 21, 2024 | 3.7500 | 4.0320 | 3.7500 | 3.9200 | 3.9200 | 409,075 |
| Aug 20, 2024 | 3.7980 | 4.0000 | 3.7420 | 3.7500 | 3.7500 | 275,221 |
| Aug 19, 2024 | 3.8000 | 3.8200 | 3.6760 | 3.6800 | 3.6800 | 109,156 |
| Aug 16, 2024 | 3.6860 | 3.7340 | 3.5200 | 3.7200 | 3.7200 | 203,592 |
| Aug 15, 2024 | 3.5960 | 3.8640 | 3.5400 | 3.6780 | 3.6780 | 99,222 |
| Aug 14, 2024 | 3.6980 | 3.6980 | 3.4640 | 3.5960 | 3.5960 | 272,173 |
| Aug 13, 2024 | 3.8540 | 3.8980 | 3.6420 | 3.6980 | 3.6980 | 127,132 |
| Aug 12, 2024 | 3.9000 | 3.9000 | 3.7300 | 3.8480 | 3.8480 | 136,471 |
| Aug 09, 2024 | 3.6000 | 3.9800 | 3.5500 | 3.7040 | 3.7040 | 554,402 |
| Aug 08, 2024 | 3.7100 | 3.7100 | 3.5360 | 3.6200 | 3.6200 | 66,658 |
| Aug 07, 2024 | 3.6080 | 3.7680 | 3.5520 | 3.7120 | 3.7120 | 66,387 |
| Aug 06, 2024 | 3.4200 | 3.6220 | 3.4200 | 3.6080 | 3.6080 | 138,394 |
| Aug 05, 2024 | 3.3980 | 3.4100 | 2.9980 | 3.4100 | 3.4100 | 398,636 |
| Aug 02, 2024 | 3.6480 | 3.7200 | 3.4400 | 3.4620 | 3.4620 | 123,068 |
| Aug 01, 2024 | 3.6500 | 3.7000 | 3.5380 | 3.6060 | 3.6060 | 206,232 |
| Jul 31, 2024 | 3.7000 | 3.8420 | 3.7000 | 3.7020 | 3.7020 | 153,851 |
| Jul 30, 2024 | 3.7480 | 3.9700 | 3.6520 | 3.6900 | 3.6900 | 278,958 |
| Jul 29, 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7480 | 3.7480 | 150,438 |
| Jul 26, 2024 | 3.9380 | 3.9720 | 3.7240 | 3.7900 | 3.7900 | 154,196 |
| Jul 25, 2024 | 3.8400 | 3.8980 | 3.7400 | 3.8000 | 3.8000 | 407,466 |
| Jul 24, 2024 | 3.9300 | 4.0420 | 3.8300 | 3.8400 | 3.8400 | 212,360 |
| Jul 23, 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9300 | 3.9300 | 251,382 |
| Jul 22, 2024 | 4.0000 | 4.1000 | 3.9480 | 4.1000 | 4.1000 | 332,909 |
| Jul 19, 2024 | 4.2680 | 4.3480 | 4.0500 | 4.1000 | 4.1000 | 116,655 |
| Jul 18, 2024 | 4.4200 | 4.4200 | 4.2560 | 4.2680 | 4.2680 | 138,241 |
| Jul 17, 2024 | 4.2180 | 4.4200 | 4.1500 | 4.4060 | 4.4060 | 170,988 |
| Jul 16, 2024 | 4.2740 | 4.2740 | 4.1400 | 4.2180 | 4.2180 | 124,535 |
| Jul 15, 2024 | 4.3980 | 4.3980 | 4.2620 | 4.2740 | 4.2740 | 52,432 |
| Jul 12, 2024 | 4.3200 | 4.4000 | 4.2100 | 4.3980 | 4.3980 | 136,601 |
| Jul 11, 2024 | 4.1700 | 4.3980 | 4.0980 | 4.3200 | 4.3200 | 229,849 |
| Jul 10, 2024 | 4.0600 | 4.1880 | 4.0480 | 4.1500 | 4.1500 | 78,842 |
| Jul 09, 2024 | 4.1480 | 4.1900 | 4.0040 | 4.1000 | 4.1000 | 171,734 |
| Jul 08, 2024 | 4.2480 | 4.3820 | 4.1000 | 4.1480 | 4.1480 | 220,173 |
| Jul 05, 2024 | 4.2020 | 4.3500 | 4.1940 | 4.2460 | 4.2460 | 101,459 |
| Jul 04, 2024 | 4.2800 | 4.3880 | 4.1100 | 4.2020 | 4.2020 | 137,375 |
| Jul 03, 2024 | 4.3100 | 4.3100 | 4.0480 | 4.2800 | 4.2800 | 222,777 |
| Jul 02, 2024 | 4.3100 | 4.4080 | 4.2180 | 4.3100 | 4.3100 | 226,229 |
| Jul 01, 2024 | 4.5000 | 4.5000 | 4.3500 | 4.4080 | 4.4080 | 138,433 |
| Jun 28, 2024 | 4.6460 | 4.6880 | 4.4760 | 4.5000 | 4.5000 | 209,829 |
| Jun 27, 2024 | 4.6680 | 4.7880 | 4.5300 | 4.6300 | 4.6300 | 126,161 |
| Jun 26, 2024 | 4.6940 | 4.7120 | 4.6000 | 4.6680 | 4.6680 | 69,845 |
| Jun 25, 2024 | 4.6080 | 4.6980 | 4.5140 | 4.6940 | 4.6940 | 170,524 |
| Jun 24, 2024 | 4.5080 | 4.7500 | 4.4420 | 4.6080 | 4.6080 | 195,498 |
| Jun 20, 2024 | 4.6500 | 4.8500 | 4.5080 | 4.5080 | 4.5080 | 319,175 |
| Jun 19, 2024 | 4.7000 | 4.7000 | 4.4520 | 4.5080 | 4.5080 | 260,178 |
| Jun 18, 2024 | 4.8920 | 4.8980 | 4.5800 | 4.7460 | 4.7460 | 126,871 |
| Jun 17, 2024 | 5.0500 | 5.0500 | 4.8500 | 4.8920 | 4.8920 | 161,112 |
| Jun 14, 2024 | 4.8860 | 5.0800 | 4.8020 | 4.9900 | 4.9900 | 412,566 |
| Jun 13, 2024 | 4.6120 | 4.9180 | 4.6100 | 4.8860 | 4.8860 | 282,698 |
| Jun 12, 2024 | 4.5160 | 4.6500 | 4.2400 | 4.6000 | 4.6000 | 434,280 |
| Jun 11, 2024 | 4.5040 | 4.7500 | 4.5020 | 4.5020 | 4.5020 | 196,845 |
| Jun 10, 2024 | 4.7440 | 4.7440 | 4.5400 | 4.5940 | 4.5940 | 154,756 |
| Jun 07, 2024 | 4.4620 | 4.7580 | 4.4000 | 4.7460 | 4.7460 | 299,959 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.