Stockholm - Delayed Quote SEK
Cantargia AB (publ) (CANTA.ST)
At close: October 25 at 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 3.2740 | 3.2900 | 3.0840 | 3.1120 | 3.1120 | 168,895 |
| Oct 8, 2024 | 3.2080 | 3.2900 | 3.0760 | 3.2800 | 3.2800 | 180,923 |
| Oct 7, 2024 | 3.2000 | 3.3000 | 3.1680 | 3.2640 | 3.2640 | 152,959 |
| Oct 4, 2024 | 2.9600 | 3.1780 | 2.9320 | 3.1500 | 3.1500 | 191,444 |
| Oct 3, 2024 | 3.0000 | 3.0660 | 2.9000 | 2.9280 | 2.9280 | 440,763 |
| Oct 2, 2024 | 3.1280 | 3.1320 | 3.0080 | 3.0800 | 3.0800 | 248,031 |
| Oct 1, 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 9, 2024 | 4.0000 | 4.4980 | 3.9220 | 4.3560 | 4.3560 | 962,070 |
| Sep 6, 2024 | 3.9600 | 3.9640 | 3.8400 | 3.8700 | 3.8700 | 76,003 |
| Sep 5, 2024 | 4.0020 | 4.1800 | 3.8000 | 3.9620 | 3.9620 | 233,245 |
| Sep 4, 2024 | 4.1220 | 4.1220 | 3.9260 | 4.0020 | 4.0020 | 186,111 |
| Sep 3, 2024 | 4.0720 | 4.1800 | 4.0500 | 4.1220 | 4.1220 | 187,909 |
| Sep 2, 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 9, 2024 | 3.6000 | 3.9800 | 3.5500 | 3.7040 | 3.7040 | 554,402 |
| Aug 8, 2024 | 3.7100 | 3.7100 | 3.5360 | 3.6200 | 3.6200 | 66,658 |
| Aug 7, 2024 | 3.6080 | 3.7680 | 3.5520 | 3.7120 | 3.7120 | 66,387 |
| Aug 6, 2024 | 3.4200 | 3.6220 | 3.4200 | 3.6080 | 3.6080 | 138,394 |
| Aug 5, 2024 | 3.3980 | 3.4100 | 2.9980 | 3.4100 | 3.4100 | 398,636 |
| Aug 2, 2024 | 3.6480 | 3.7200 | 3.4400 | 3.4620 | 3.4620 | 123,068 |
| Aug 1, 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 9, 2024 | 4.1480 | 4.1900 | 4.0040 | 4.1000 | 4.1000 | 171,734 |
| Jul 8, 2024 | 4.2480 | 4.3820 | 4.1000 | 4.1480 | 4.1480 | 220,173 |
| Jul 5, 2024 | 4.2020 | 4.3500 | 4.1940 | 4.2460 | 4.2460 | 101,459 |
| Jul 4, 2024 | 4.2800 | 4.3880 | 4.1100 | 4.2020 | 4.2020 | 137,375 |
| Jul 3, 2024 | 4.3100 | 4.3100 | 4.0480 | 4.2800 | 4.2800 | 222,777 |
| Jul 2, 2024 | 4.3100 | 4.4080 | 4.2180 | 4.3100 | 4.3100 | 226,229 |
| Jul 1, 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 7, 2024 | 4.4620 | 4.7580 | 4.4000 | 4.7460 | 4.7460 | 299,959 |
| Jun 5, 2024 | 4.7960 | 4.8000 | 4.4500 | 4.4880 | 4.4880 | 314,927 |
| Jun 4, 2024 | 5.0000 | 5.1500 | 4.6400 | 4.7800 | 4.7800 | 586,387 |
| Jun 3, 2024 | 4.9060 | 5.2000 | 4.9060 | 5.0000 | 5.0000 | 1,045,917 |
| May 31, 2024 | 4.2920 | 4.8200 | 4.2900 | 4.8000 | 4.8000 | 1,642,315 |
| May 30, 2024 | 4.1340 | 4.2920 | 4.1100 | 4.2920 | 4.2920 | 308,080 |
| May 29, 2024 | 4.0660 | 4.1840 | 3.8620 | 4.1340 | 4.1340 | 480,032 |
| May 28, 2024 | 3.6760 | 4.3720 | 3.6760 | 4.0660 | 4.0660 | 1,510,653 |
| May 27, 2024 | 3.5500 | 3.6800 | 3.5500 | 3.6420 | 3.6420 | 146,008 |
| May 24, 2024 | 3.3840 | 3.6500 | 3.3760 | 3.5400 | 3.5400 | 788,010 |
| May 23, 2024 | 3.4700 | 3.4700 | 3.2760 | 3.3020 | 3.3020 | 303,690 |
| May 22, 2024 | 3.6200 | 3.6200 | 3.4020 | 3.4700 | 3.4700 | 371,287 |
| May 21, 2024 | 3.8500 | 3.9700 | 3.4000 | 3.6200 | 3.6200 | 790,435 |
| May 20, 2024 | 3.5500 | 3.8500 | 3.5400 | 3.7700 | 3.7700 | 464,578 |
| May 17, 2024 | 3.7840 | 3.7840 | 3.5580 | 3.6000 | 3.6000 | 261,274 |
| May 16, 2024 | 3.5000 | 3.7140 | 3.4200 | 3.6560 | 3.6560 | 563,208 |
| May 15, 2024 | 3.6000 | 3.6360 | 3.4700 | 3.5400 | 3.5400 | 213,043 |
| May 14, 2024 | 3.6500 | 3.6500 | 3.5260 | 3.5840 | 3.5840 | 192,626 |
| May 13, 2024 | 3.5720 | 3.6500 | 3.4800 | 3.6500 | 3.6500 | 226,031 |
| May 10, 2024 | 3.7760 | 3.7760 | 3.5400 | 3.5720 | 3.5720 | 151,729 |
| May 8, 2024 | 3.6300 | 3.7000 | 3.5780 | 3.6100 | 3.6100 | 80,658 |
| May 7, 2024 | 3.5780 | 3.6300 | 3.5000 | 3.6100 | 3.6100 | 167,940 |
| May 6, 2024 | 3.4180 | 3.5800 | 3.3800 | 3.5080 | 3.5080 | 225,710 |
| May 3, 2024 | 3.2420 | 3.4960 | 3.2420 | 3.4180 | 3.4180 | 187,738 |
| May 2, 2024 | 3.3360 | 3.4800 | 3.2000 | 3.2420 | 3.2420 | 312,505 |
| Apr 30, 2024 | 3.3220 | 3.4180 | 3.2820 | 3.3360 | 3.3360 | 139,309 |
| Apr 29, 2024 | 3.4000 | 3.4960 | 3.3200 | 3.4300 | 3.4300 | 159,333 |
| Apr 26, 2024 | 3.4700 | 3.4940 | 3.3200 | 3.4500 | 3.4500 | 264,059 |
| Apr 25, 2024 | 3.5620 | 3.6300 | 3.3600 | 3.4700 | 3.4700 | 331,410 |
| Apr 24, 2024 | 3.7000 | 3.7340 | 3.5620 | 3.5700 | 3.5700 | 285,166 |
| Apr 23, 2024 | 3.7300 | 3.8100 | 3.5860 | 3.7000 | 3.7000 | 380,337 |
| Apr 22, 2024 | 3.7300 | 3.8280 | 3.6320 | 3.7300 | 3.7300 | 478,715 |
| Apr 19, 2024 | 3.8000 | 3.8000 | 3.6420 | 3.7280 | 3.7280 | 267,532 |
| Apr 18, 2024 | 4.0160 | 4.0500 | 3.7640 | 3.8020 | 3.8020 | 344,626 |
| Apr 17, 2024 | 3.7340 | 3.9800 | 3.7340 | 3.9800 | 3.9800 | 263,248 |
| Apr 16, 2024 | 3.6500 | 3.8300 | 3.5700 | 3.8200 | 3.8200 | 364,926 |
| Apr 15, 2024 | 3.9000 | 3.9580 | 3.6000 | 3.6500 | 3.6500 | 948,927 |
| Apr 12, 2024 | 4.2620 | 4.3460 | 3.9580 | 4.0540 | 4.0540 | 852,742 |
| Apr 11, 2024 | 4.5660 | 4.6700 | 4.1000 | 4.2480 | 4.2480 | 1,427,451 |
| Apr 10, 2024 | 4.3920 | 4.7300 | 4.2840 | 4.5500 | 4.5500 | 932,612 |
| Apr 9, 2024 | 4.2780 | 4.3800 | 4.1260 | 4.3480 | 4.3480 | 873,109 |
| Apr 8, 2024 | 4.3000 | 4.3120 | 4.0540 | 4.1220 | 4.1220 | 591,888 |
| Apr 5, 2024 | 4.4000 | 4.5000 | 4.0620 | 4.2700 | 4.2700 | 1,456,632 |
| Apr 4, 2024 | 4.1980 | 4.7000 | 3.9160 | 4.3700 | 4.3700 | 2,884,472 |
| Apr 3, 2024 | 3.8760 | 4.2620 | 3.7800 | 4.1500 | 4.1500 | 3,944,381 |
| Apr 2, 2024 | 3.4900 | 3.5980 | 3.1960 | 3.5000 | 3.5000 | 1,171,460 |
| Mar 28, 2024 | 3.1600 | 3.4900 | 3.1040 | 3.4900 | 3.4900 | 487,264 |
| Mar 27, 2024 | 2.9980 | 3.0980 | 2.9600 | 3.0740 | 3.0740 | 403,177 |
| Mar 26, 2024 | 2.8580 | 2.9200 | 2.8080 | 2.9200 | 2.9200 | 165,662 |
| Mar 25, 2024 | 2.9200 | 2.9200 | 2.8340 | 2.8580 | 2.8580 | 223,162 |
| Mar 22, 2024 | 3.0060 | 3.0220 | 2.9000 | 2.9200 | 2.9200 | 437,859 |
| Mar 21, 2024 | 3.1800 | 3.1800 | 2.9000 | 3.0060 | 3.0060 | 318,297 |
| Mar 20, 2024 | 2.9820 | 3.1880 | 2.9180 | 3.0800 | 3.0800 | 404,910 |
| Mar 19, 2024 | 2.8000 | 2.9820 | 2.7500 | 2.9820 | 2.9820 | 393,992 |
| Mar 18, 2024 | 2.7500 | 2.8300 | 2.6440 | 2.7640 | 2.7640 | 432,772 |
| Mar 15, 2024 | 2.7080 | 2.7340 | 2.6240 | 2.6880 | 2.6880 | 307,882 |
| Mar 14, 2024 | 2.6900 | 2.7140 | 2.6260 | 2.7000 | 2.7000 | 207,352 |
| Mar 13, 2024 | 2.7260 | 2.7500 | 2.6580 | 2.6900 | 2.6900 | 108,570 |
| Mar 12, 2024 | 2.6720 | 2.7240 | 2.6080 | 2.6980 | 2.6980 | 347,490 |
| Mar 11, 2024 | 2.7380 | 2.7380 | 2.6500 | 2.6720 | 2.6720 | 145,928 |
| Mar 8, 2024 | 2.7680 | 2.8000 | 2.7080 | 2.7400 | 2.7400 | 187,400 |
| Mar 7, 2024 | 2.7300 | 2.8100 | 2.6800 | 2.7680 | 2.7680 | 315,662 |
| Mar 6, 2024 | 2.7220 | 2.8380 | 2.6960 | 2.7000 | 2.7000 | 399,739 |
| Mar 5, 2024 | 2.6860 | 2.7300 | 2.6200 | 2.7260 | 2.7260 | 317,525 |
| Mar 4, 2024 | 2.7280 | 2.7380 | 2.6000 | 2.6300 | 2.6300 | 396,198 |
| Mar 1, 2024 | 2.6200 | 2.7200 | 2.5640 | 2.7200 | 2.7200 | 593,494 |
| Feb 29, 2024 | 2.7740 | 2.7740 | 2.6180 | 2.6200 | 2.6200 | 748,152 |
| Feb 28, 2024 | 2.8880 | 2.8880 | 2.7320 | 2.7760 | 2.7760 | 757,026 |
| Feb 27, 2024 | 3.0620 | 3.0620 | 2.8260 | 2.8880 | 2.8880 | 1,311,288 |
| Feb 26, 2024 | 3.2180 | 3.3080 | 3.0320 | 3.0640 | 3.0640 | 419,472 |
| Feb 23, 2024 | 3.1920 | 3.2900 | 3.0920 | 3.2200 | 3.2200 | 675,517 |
| Feb 22, 2024 | 3.3000 | 3.3400 | 3.0080 | 3.1300 | 3.1300 | 552,225 |
| Feb 21, 2024 | 3.5000 | 3.5000 | 3.2700 | 3.3000 | 3.3000 | 398,954 |
| Feb 20, 2024 | 3.3540 | 3.5480 | 3.2700 | 3.3720 | 3.3720 | 896,634 |
| Feb 19, 2024 | 3.3900 | 3.3900 | 3.2720 | 3.3540 | 3.3540 | 150,879 |
| Feb 16, 2024 | 3.2980 | 3.4220 | 3.2620 | 3.4140 | 3.4140 | 302,834 |
| Feb 15, 2024 | 3.3940 | 3.4200 | 3.2860 | 3.3120 | 3.3120 | 415,386 |
| Feb 14, 2024 | 3.4000 | 3.4000 | 3.2700 | 3.3940 | 3.3940 | 154,585 |
| Feb 13, 2024 | 3.5080 | 3.5080 | 3.2820 | 3.3400 | 3.3400 | 513,316 |
| Feb 12, 2024 | 3.3120 | 3.8020 | 3.2020 | 3.5420 | 3.5420 | 883,867 |
| Feb 9, 2024 | 3.3440 | 3.4200 | 3.2880 | 3.3120 | 3.3120 | 299,105 |
| Feb 8, 2024 | 3.4080 | 3.4080 | 3.3000 | 3.3440 | 3.3440 | 204,674 |
| Feb 7, 2024 | 3.4680 | 3.4680 | 3.3500 | 3.4080 | 3.4080 | 334,777 |
| Feb 6, 2024 | 3.3900 | 3.5000 | 3.3500 | 3.4700 | 3.4700 | 239,928 |
| Feb 5, 2024 | 3.4800 | 3.4800 | 3.3200 | 3.3900 | 3.3900 | 284,408 |
| Feb 2, 2024 | 3.4620 | 3.5360 | 3.3300 | 3.4800 | 3.4800 | 361,055 |
| Feb 1, 2024 | 3.6260 | 3.6260 | 3.4240 | 3.4680 | 3.4680 | 322,567 |
| Jan 31, 2024 | 3.5920 | 3.6460 | 3.5500 | 3.6260 | 3.6260 | 154,388 |
| Jan 30, 2024 | 3.6380 | 3.7700 | 3.5120 | 3.5920 | 3.5920 | 332,230 |
| Jan 29, 2024 | 3.6420 | 3.7900 | 3.5440 | 3.6400 | 3.6400 | 465,587 |
| Jan 26, 2024 | 3.5900 | 3.6700 | 3.5020 | 3.6200 | 3.6200 | 300,117 |
| Jan 25, 2024 | 3.5460 | 3.5900 | 3.4200 | 3.5900 | 3.5900 | 200,353 |
| Jan 24, 2024 | 3.4720 | 3.5900 | 3.4540 | 3.5460 | 3.5460 | 271,276 |
| Jan 23, 2024 | 3.3000 | 3.4820 | 3.2300 | 3.4700 | 3.4700 | 456,941 |
| Jan 22, 2024 | 3.4000 | 3.4300 | 3.2740 | 3.2900 | 3.2900 | 287,369 |
| Jan 19, 2024 | 3.4040 | 3.4240 | 3.2700 | 3.3620 | 3.3620 | 660,053 |
| Jan 18, 2024 | 3.3800 | 3.3800 | 3.2700 | 3.3140 | 3.3140 | 183,588 |
| Jan 17, 2024 | 3.4460 | 3.4460 | 3.2680 | 3.3100 | 3.3100 | 531,286 |
| Jan 16, 2024 | 3.4500 | 3.4760 | 3.3340 | 3.4460 | 3.4460 | 390,152 |
| Jan 15, 2024 | 3.4560 | 3.4820 | 3.3980 | 3.4320 | 3.4320 | 346,937 |
| Jan 12, 2024 | 3.5500 | 3.6200 | 3.5100 | 3.5840 | 3.5840 | 314,073 |
| Jan 11, 2024 | 3.7100 | 3.7300 | 3.5500 | 3.5500 | 3.5500 | 387,234 |
| Jan 10, 2024 | 3.7500 | 3.7800 | 3.6320 | 3.7100 | 3.7100 | 577,080 |
| Jan 9, 2024 | 3.6040 | 3.6860 | 3.6040 | 3.6460 | 3.6460 | 223,811 |
| Jan 8, 2024 | 3.7220 | 3.7900 | 3.5920 | 3.6860 | 3.6860 | 362,002 |
| Jan 5, 2024 | 3.7500 | 3.7500 | 3.6640 | 3.7200 | 3.7200 | 77,506 |
| Jan 4, 2024 | 3.6840 | 3.7860 | 3.6800 | 3.7500 | 3.7500 | 166,157 |
| Jan 3, 2024 | 3.7600 | 3.7640 | 3.6160 | 3.6860 | 3.6860 | 351,610 |
| Jan 2, 2024 | 3.7400 | 3.8120 | 3.7060 | 3.7600 | 3.7600 | 375,405 |
| Dec 29, 2023 | 3.7920 | 3.7920 | 3.7000 | 3.7380 | 3.7380 | 409,217 |
| Dec 28, 2023 | 3.8020 | 3.8020 | 3.7120 | 3.7920 | 3.7920 | 390,517 |
| Dec 27, 2023 | 3.8820 | 4.0380 | 3.8000 | 3.8020 | 3.8020 | 877,834 |
| Dec 22, 2023 | 3.8600 | 3.9500 | 3.7800 | 3.8780 | 3.8780 | 522,919 |
| Dec 21, 2023 | 3.8500 | 3.8820 | 3.7500 | 3.8600 | 3.8600 | 378,806 |
| Dec 20, 2023 | 3.9500 | 3.9760 | 3.8020 | 3.8560 | 3.8560 | 296,140 |
| Dec 19, 2023 | 3.9200 | 4.0360 | 3.9000 | 3.9500 | 3.9500 | 395,069 |
| Dec 18, 2023 | 4.0900 | 4.1000 | 3.9040 | 3.9480 | 3.9480 | 394,896 |
| Dec 15, 2023 | 4.0960 | 4.2880 | 4.0260 | 4.0900 | 4.0900 | 658,242 |
| Dec 14, 2023 | 3.9780 | 4.1500 | 3.9000 | 4.0920 | 4.0920 | 756,094 |
| Dec 13, 2023 | 3.7540 | 4.1280 | 3.7540 | 3.9660 | 3.9660 | 1,079,189 |
| Dec 12, 2023 | 3.8320 | 3.8980 | 3.7300 | 3.7540 | 3.7540 | 327,865 |
| Dec 11, 2023 | 4.0020 | 4.0660 | 3.8100 | 3.8320 | 3.8320 | 516,080 |
| Dec 8, 2023 | 3.8980 | 4.0140 | 3.8980 | 3.9960 | 3.9960 | 430,914 |
| Dec 7, 2023 | 3.8500 | 3.9460 | 3.7900 | 3.8980 | 3.8980 | 317,532 |
| Dec 6, 2023 | 3.7000 | 3.9500 | 3.6980 | 3.8500 | 3.8500 | 487,721 |
| Dec 5, 2023 | 3.6660 | 3.8000 | 3.6660 | 3.7500 | 3.7500 | 307,461 |
| Dec 4, 2023 | 3.5100 | 3.6800 | 3.5040 | 3.6660 | 3.6660 | 360,370 |
| Dec 1, 2023 | 3.5260 | 3.5860 | 3.5100 | 3.5360 | 3.5360 | 190,674 |
| Nov 30, 2023 | 3.5500 | 3.5800 | 3.4900 | 3.5260 | 3.5260 | 442,592 |
| Nov 29, 2023 | 3.5760 | 3.6460 | 3.5300 | 3.5800 | 3.5800 | 199,444 |
| Nov 28, 2023 | 3.5700 | 3.6480 | 3.5300 | 3.5760 | 3.5760 | 277,553 |
| Nov 27, 2023 | 3.7240 | 3.7320 | 3.5540 | 3.5700 | 3.5700 | 457,880 |
| Nov 24, 2023 | 3.5600 | 3.8500 | 3.5560 | 3.7380 | 3.7380 | 1,085,307 |
| Nov 23, 2023 | 3.6200 | 3.6800 | 3.5220 | 3.5600 | 3.5600 | 640,667 |
| Nov 22, 2023 | 3.7520 | 3.7740 | 3.6000 | 3.6240 | 3.6240 | 302,460 |
| Nov 21, 2023 | 3.8640 | 3.8640 | 3.6500 | 3.7520 | 3.7520 | 201,747 |
| Nov 20, 2023 | 3.7740 | 4.2040 | 3.6320 | 3.8260 | 3.8260 | 760,405 |
| Nov 17, 2023 | 3.6000 | 3.8840 | 3.5840 | 3.7740 | 3.7740 | 463,021 |
| Nov 16, 2023 | 3.7000 | 3.7000 | 3.5500 | 3.5580 | 3.5580 | 257,176 |
| Nov 15, 2023 | 3.7340 | 4.0140 | 3.6620 | 3.7380 | 3.7380 | 779,474 |
| Nov 14, 2023 | 3.4400 | 3.8260 | 3.4400 | 3.7640 | 3.7640 | 512,746 |
| Nov 13, 2023 | 3.6120 | 3.6500 | 3.4180 | 3.4400 | 3.4400 | 453,895 |
| Nov 10, 2023 | 3.9920 | 3.9920 | 3.5760 | 3.6100 | 3.6100 | 1,751,805 |
| Nov 9, 2023 | 3.9200 | 4.1160 | 3.7780 | 4.0200 | 4.0200 | 714,572 |
| Nov 8, 2023 | 3.7360 | 3.9220 | 3.6300 | 3.9160 | 3.9160 | 487,196 |
| Nov 7, 2023 | 3.6820 | 3.8280 | 3.5400 | 3.7360 | 3.7360 | 441,355 |
| Nov 6, 2023 | 3.8640 | 3.8800 | 3.5580 | 3.6800 | 3.6800 | 412,041 |
| Nov 3, 2023 | 3.7960 | 3.8000 | 3.6020 | 3.7700 | 3.7700 | 146,672 |
| Nov 2, 2023 | 3.4280 | 3.8060 | 3.3760 | 3.7500 | 3.7500 | 718,423 |
| Nov 1, 2023 | 3.5740 | 3.6160 | 3.3580 | 3.4280 | 3.4280 | 566,763 |
| Oct 31, 2023 | 3.5980 | 3.6740 | 3.5200 | 3.5740 | 3.5740 | 893,183 |
| Oct 30, 2023 | 3.5500 | 3.6460 | 3.4600 | 3.4880 | 3.4880 | 250,038 |
| Oct 27, 2023 | 3.7300 | 3.7440 | 3.5500 | 3.5500 | 3.5500 | 306,674 |
| Oct 26, 2023 | 3.7200 | 3.7960 | 3.5500 | 3.7300 | 3.7300 | 462,187 |
| Oct 25, 2023 | 4.0800 | 4.1000 | 3.6920 | 3.7220 | 3.7220 | 514,811 |
Related Tickers
HNSA.ST Hansa Biopharma AB (publ)
38.74
-2.17%
EGTX.ST Egetis Therapeutics AB (publ)
4.5550
-0.65%
ATORX.ST Alligator Bioscience AB (publ)
0.7000
-17.94%
ACE.ST Ascelia Pharma AB (publ)
2.0800
-0.24%
XBRANE.ST Xbrane Biopharma AB (publ)
0.2110
+2.68%
BGBIO.OL BerGenBio ASA
8.64
-2.13%
ONCO.ST Oncopeptides AB (publ)
2.1650
+3.84%
BIOVIC-B.ST Biovica International AB (publ)
2.1850
+7.37%
VICO.ST Vicore Pharma Holding AB (publ)
8.27
-1.43%
ALTE.ST Alteco Medical AB
0.2100
0.00%