Cantargia AB

CANTA
🏛️ sweden →
2.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 15.23 15.36 14.76 15.36 0.5M
2021-12-29 15.81 15.94 15.02 15.24 1.2M
2021-12-28 15.49 16.18 15.33 15.75 0.5M
2021-12-27 15.40 15.65 15.22 15.48 0.3M
2021-12-23 15.65 15.98 15.21 15.21 0.4M
2021-12-22 15.29 15.71 15.15 15.65 0.3M
2021-12-21 16.03 16.03 15.18 15.29 0.5M
2021-12-20 14.81 16.03 14.66 15.90 0.8M
2021-12-17 14.65 15.14 14.38 15.06 0.5M
2021-12-16 14.35 14.81 14.19 14.52 0.5M
2021-12-15 14.26 14.46 14.08 14.29 0.4M
2021-12-14 14.31 14.63 13.98 14.31 0.4M
2021-12-13 14.20 15.42 14.09 14.10 1.0M
2021-12-10 14.35 14.70 14.16 14.16 0.3M
2021-12-09 14.81 15.05 14.25 14.44 0.4M
2021-12-08 14.67 15.11 14.31 14.81 0.5M
2021-12-07 14.22 15.01 13.72 14.61 1.2M
2021-12-06 17.06 17.06 13.76 13.92 2.5M
2021-12-03 15.19 18.03 14.97 17.06 3.6M
2021-12-02 15.23 15.38 14.77 14.86 0.5M
2021-12-01 14.97 15.56 14.41 15.39 1.0M
2021-11-30 14.53 15.15 14.25 14.64 0.6M
2021-11-29 15.48 15.53 14.53 14.53 0.5M
2021-11-26 14.37 15.62 13.92 15.48 0.8M
2021-11-25 14.66 15.25 14.52 14.58 0.3M
2021-11-24 14.50 14.98 14.39 14.66 0.3M
2021-11-23 14.15 14.73 13.84 14.51 0.5M
2021-11-22 14.59 14.64 14.01 14.22 0.5M
2021-11-19 14.78 15.40 14.47 14.59 0.4M
2021-11-18 15.20 15.31 14.60 14.78 0.4M
2021-11-17 14.66 15.45 14.50 15.06 0.6M
2021-11-16 14.76 15.34 14.22 14.66 0.9M
2021-11-15 14.36 14.71 13.78 14.69 0.9M
2021-11-12 13.47 14.15 13.11 13.97 0.8M
2021-11-11 13.19 14.46 12.91 13.05 1.2M
2021-11-10 13.33 13.55 12.82 13.19 0.5M
2021-11-09 12.62 13.40 12.32 13.33 0.9M
2021-11-08 13.15 13.16 12.37 12.63 2.3M
2021-11-05 13.25 13.30 12.95 12.97 0.2M
2021-11-04 13.32 13.39 13.07 13.23 0.4M
2021-11-03 13.11 13.63 12.88 13.09 0.8M
2021-11-02 13.46 13.55 12.82 13.02 0.8M
2021-11-01 13.74 13.91 13.42 13.42 0.4M
2021-10-29 13.64 14.11 13.32 13.72 1.3M
2021-10-28 13.68 13.76 13.17 13.64 2.2M
2021-10-27 14.36 15.01 13.66 13.69 4.3M
2021-10-26 14.47 15.26 14.03 14.37 8.0M
2021-10-25 12.81 14.83 12.73 14.51 9.1M
2021-10-22 15.26 15.73 14.46 14.56 6.8M
2021-10-21 14.98 15.82 14.67 15.26 7.4M
2021-10-20 16.73 16.73 14.91 14.91 8.9M
2021-10-19 15.37 16.84 15.11 16.76 12.8M
2021-10-18 15.30 15.95 15.10 15.39 2.3M
2021-10-15 15.64 15.78 14.96 15.25 3.0M
2021-10-14 17.13 17.51 15.46 15.53 8.8M
2021-10-13 15.67 16.79 15.41 16.62 4.6M
2021-10-12 14.90 16.40 14.71 15.67 4.2M
2021-10-11 14.98 15.46 14.56 14.94 3.3M
2021-10-08 14.98 15.87 14.82 14.97 0.7M
2021-10-07 15.15 15.35 14.55 15.18 1.2M
2021-10-06 16.31 16.31 14.69 14.91 6.8M
2021-10-05 16.08 16.64 15.74 16.41 3.6M
2021-10-04 17.74 17.74 16.05 16.05 4.4M
2021-10-01 17.09 18.33 16.40 17.73 3.7M
2021-09-30 17.06 17.69 16.73 17.08 3.2M
2021-09-29 17.89 18.23 16.89 16.96 4.1M
2021-09-28 17.68 18.34 17.28 17.76 2.6M
2021-09-27 18.48 18.59 17.46 17.73 1.4M
2021-09-24 19.21 19.21 18.19 18.29 2.5M
2021-09-23 20.91 21.24 18.74 18.74 8.4M
2021-09-22 16.98 21.27 16.81 20.74 3.3M
2021-09-21 17.86 18.11 16.99 16.99 0.7M
2021-09-20 19.04 19.06 17.73 18.03 0.9M
2021-09-17 20.17 20.44 18.99 18.99 0.8M
2021-09-16 20.62 21.01 19.59 19.81 0.7M
2021-09-15 19.97 20.06 19.44 20.06 0.4M
2021-09-14 20.82 20.82 19.61 19.84 0.5M
2021-09-13 20.86 21.35 20.44 20.81 1.1M
2021-09-10 19.96 21.09 19.49 20.34 0.7M
2021-09-09 19.64 19.81 19.04 19.61 0.3M
2021-09-08 20.46 20.51 19.56 19.66 0.6M
2021-09-07 20.61 20.64 20.06 20.41 0.4M
2021-09-06 20.97 20.97 20.12 20.51 0.8M
2021-09-03 20.82 21.07 20.52 20.97 0.4M
2021-09-02 21.39 21.64 20.57 21.04 0.6M
2021-09-01 22.97 23.24 21.01 21.11 1.7M
2021-08-31 20.82 23.00 20.44 22.97 1.8M
2021-08-30 21.20 21.84 18.58 20.81 2.2M
2021-08-27 20.26 20.89 19.76 20.89 0.4M
2021-08-26 21.27 21.27 19.92 20.24 0.7M
2021-08-25 20.71 22.07 20.46 21.34 1.2M
2021-08-24 20.44 20.67 20.07 20.54 0.4M
2021-08-23 19.14 20.36 18.91 20.06 0.9M
2021-08-20 19.14 19.14 18.04 18.84 0.4M
2021-08-19 17.73 18.81 16.98 18.31 0.7M
2021-08-18 19.26 19.26 17.73 17.73 0.7M
2021-08-17 17.98 19.46 17.66 19.27 0.6M
2021-08-16 18.54 18.54 17.69 17.89 0.4M
2021-08-13 18.64 18.68 18.29 18.54 0.1M
2021-08-12 18.53 18.79 18.33 18.59 0.1M
2021-08-11 19.14 19.44 18.49 18.51 0.3M
2021-08-10 18.76 19.41 18.26 19.22 0.4M
2021-08-09 18.08 18.72 17.69 18.72 0.6M
2021-08-06 18.87 18.87 18.01 18.08 0.4M
2021-08-05 18.89 18.99 18.31 18.87 0.4M
2021-08-04 19.32 19.44 18.63 18.82 0.2M
2021-08-03 19.27 19.57 19.09 19.32 0.2M
2021-08-02 19.24 19.66 18.92 19.26 0.3M
2021-07-30 19.22 19.22 18.91 19.22 0.2M
2021-07-29 19.31 19.59 19.07 19.19 0.3M
2021-07-28 19.52 19.67 19.21 19.56 0.3M
2021-07-27 19.99 20.12 19.54 19.56 0.3M
2021-07-26 20.81 20.81 19.92 20.22 0.3M
2021-07-23 20.79 20.87 20.41 20.62 0.3M
2021-07-22 20.91 20.91 20.47 20.62 0.3M
2021-07-21 20.14 20.89 20.09 20.67 0.3M
2021-07-20 20.21 20.36 20.01 20.17 0.2M
2021-07-19 19.89 20.26 19.54 20.21 0.5M
2021-07-16 19.34 19.97 19.34 19.97 0.4M
2021-07-15 19.94 20.02 19.46 19.69 0.5M
2021-07-14 20.01 20.01 19.76 19.94 0.3M
2021-07-13 20.04 20.24 19.74 20.04 0.5M
2021-07-12 20.19 20.79 19.87 20.07 0.5M
2021-07-09 20.14 20.17 19.82 20.06 0.4M
2021-07-08 20.84 20.86 19.91 20.14 0.7M
2021-07-07 21.65 21.65 20.82 20.86 1.0M
2021-07-06 22.12 22.12 21.27 21.65 0.6M
2021-07-05 22.07 22.29 21.79 22.12 0.4M
2021-07-02 21.89 22.19 21.52 22.05 0.5M
2021-07-01 21.74 21.90 21.24 21.89 0.4M
2021-06-30 22.07 22.24 21.12 21.64 0.6M
2021-06-29 21.19 22.05 20.94 22.05 0.9M
2021-06-28 20.94 21.50 20.82 21.19 0.6M
2021-06-24 20.76 21.11 20.07 20.94 0.5M
2021-06-23 20.12 20.47 19.77 20.36 0.6M
2021-06-22 20.67 20.67 20.11 20.11 0.4M
2021-06-21 21.60 21.64 20.42 20.69 1.3M
2021-06-18 20.94 21.77 20.76 21.64 0.8M
2021-06-17 21.30 21.30 20.41 20.94 0.8M
2021-06-16 21.82 21.82 20.77 21.29 0.7M
2021-06-15 22.62 22.62 21.55 21.74 0.6M
2021-06-14 22.62 22.80 22.27 22.62 0.4M
2021-06-11 22.64 22.89 22.02 22.57 0.5M
2021-06-10 22.35 22.55 21.42 22.55 1.0M
2021-06-09 21.70 22.27 21.37 21.65 1.2M
2021-06-08 21.04 23.07 20.89 21.55 2.3M
2021-06-07 22.20 22.20 20.87 21.04 0.9M
2021-06-04 21.67 22.85 20.92 22.07 2.0M
2021-06-03 22.65 22.90 21.70 21.70 0.7M
2021-06-02 22.80 22.99 21.97 22.42 0.8M
2021-06-01 22.75 23.22 21.67 22.62 1.5M
2021-05-31 23.02 24.80 22.22 22.52 3.5M
2021-05-28 20.41 22.37 20.39 22.22 2.3M
2021-05-27 22.05 22.07 19.74 20.39 6.0M
2021-05-26 19.16 22.00 18.48 21.80 5.6M
2021-05-25 20.82 20.87 19.07 19.22 4.1M
2021-05-24 21.27 21.67 20.49 20.81 2.8M
2021-05-21 24.12 24.55 21.24 21.34 4.8M
2021-05-20 28.15 29.13 24.02 24.23 4.9M
2021-05-19 26.81 27.76 26.50 27.13 0.8M
2021-05-18 27.51 27.51 26.41 27.16 0.8M
2021-05-17 25.15 27.51 25.08 27.51 1.3M
2021-05-14 24.55 25.12 23.55 25.05 0.9M
2021-05-12 25.63 25.63 24.20 24.53 0.6M
2021-05-11 25.98 25.98 24.90 25.55 0.6M
2021-05-10 26.53 27.88 25.98 26.33 1.2M
2021-05-07 25.78 26.50 25.58 26.50 0.4M
2021-05-06 25.92 26.21 25.38 25.58 0.5M
2021-05-05 26.45 26.58 25.57 25.92 0.7M
2021-05-04 28.54 28.73 25.80 25.97 1.1M
2021-05-03 28.31 29.78 28.08 28.54 1.0M
2021-04-30 28.54 28.63 27.71 28.06 0.3M
2021-04-29 28.13 28.99 27.90 28.54 0.6M
2021-04-28 28.69 28.69 27.40 27.86 0.5M
2021-04-27 27.23 29.11 27.23 28.41 0.8M
2021-04-26 26.50 27.30 26.46 27.10 0.4M
2021-04-23 26.65 26.96 26.30 26.31 0.2M
2021-04-22 26.21 26.75 25.82 26.63 0.3M
2021-04-21 26.78 27.05 25.97 26.23 0.3M
2021-04-20 27.18 27.18 26.38 26.80 0.5M
2021-04-19 27.95 28.26 26.80 27.18 0.5M
2021-04-16 27.73 28.30 27.30 27.88 0.5M
2021-04-15 26.80 27.93 26.53 27.73 0.9M
2021-04-14 26.65 27.30 26.63 26.70 0.5M
2021-04-13 26.41 26.86 26.11 26.65 0.6M
2021-04-12 26.40 26.53 25.90 26.41 0.7M
2021-04-09 28.38 29.56 26.03 26.31 1.7M
2021-04-08 25.73 28.13 25.73 27.93 1.1M
2021-04-07 26.28 26.43 25.43 25.72 1.8M
2021-04-06 26.65 26.96 25.38 26.15 1.0M
2021-04-01 25.97 26.63 25.22 26.05 0.8M
2021-03-31 24.43 26.21 24.01 25.72 0.9M
2021-03-30 25.05 25.26 23.80 24.22 0.6M
2021-03-29 24.63 25.34 24.43 24.97 0.5M
2021-03-26 25.63 25.63 24.22 24.26 0.5M
2021-03-25 24.63 25.47 24.38 25.05 0.7M
2021-03-24 26.63 27.88 24.63 24.63 2.5M
2021-03-23 24.30 25.38 23.26 24.76 1.1M
2021-03-22 26.71 26.80 24.38 24.47 1.0M
2021-03-19 28.13 28.96 26.17 26.55 1.5M
2021-03-18 26.76 26.76 25.92 26.30 0.5M
2021-03-17 27.30 27.34 25.88 26.42 0.9M
2021-03-16 26.63 28.05 25.84 27.34 1.4M
2021-03-15 27.63 28.21 26.30 26.67 1.1M
2021-03-12 28.17 29.92 27.59 27.63 1.3M
2021-03-11 30.29 30.29 28.17 28.25 1.2M
2021-03-10 32.91 33.54 28.79 30.33 3.5M
2021-03-09 32.71 33.91 25.38 32.54 5.4M
2021-03-08 40.78 41.69 40.24 41.36 0.3M
2021-03-05 41.49 42.19 40.03 40.61 0.4M
2021-03-04 41.61 42.19 40.53 41.49 0.3M
2021-03-03 43.03 43.03 41.19 41.78 0.4M
2021-03-02 43.86 44.27 42.86 43.03 0.3M
2021-03-01 44.61 46.10 43.69 43.86 0.4M
2021-02-26 43.11 44.27 42.53 44.11 0.5M
2021-02-25 45.77 46.52 43.69 44.19 0.3M
2021-02-24 44.61 45.60 43.94 44.86 0.2M
2021-02-23 46.60 46.94 44.11 45.11 0.3M
2021-02-22 46.60 47.35 45.77 46.69 0.2M
2021-02-19 46.02 46.60 44.94 46.60 0.2M
2021-02-18 47.60 47.60 45.60 46.44 0.2M
2021-02-17 47.44 47.60 46.44 47.60 0.3M
2021-02-16 48.77 48.85 46.85 47.60 0.3M
2021-02-15 47.85 49.60 46.94 48.68 0.4M
2021-02-12 48.93 48.93 46.77 47.77 0.4M
2021-02-11 46.02 49.27 45.60 48.85 0.6M
2021-02-10 45.69 46.94 45.44 46.02 0.4M
2021-02-09 47.10 47.19 45.11 46.10 0.3M
2021-02-08 47.02 47.69 46.02 47.19 0.3M
2021-02-05 47.19 48.02 46.85 47.10 0.2M
2021-02-04 47.69 48.35 46.27 47.44 0.2M
2021-02-03 47.52 48.60 46.85 47.77 0.1M
2021-02-02 46.94 47.94 46.77 47.52 0.3M
2021-02-01 47.52 47.77 46.69 47.10 0.2M
2021-01-29 47.60 48.02 46.77 47.27 0.2M
2021-01-28 46.77 48.18 44.94 47.60 0.5M
2021-01-27 50.02 50.02 45.77 47.60 1.0M
2021-01-26 49.43 50.93 49.43 50.02 0.2M
2021-01-25 52.18 52.51 49.77 50.35 0.3M
2021-01-22 52.43 52.85 51.18 52.26 0.2M
2021-01-21 53.51 54.93 52.43 52.60 0.3M
2021-01-20 53.59 54.59 53.18 53.51 0.2M
2021-01-19 54.09 54.26 53.01 53.68 0.2M
2021-01-18 51.18 54.93 51.10 54.09 0.4M
2021-01-15 51.76 52.10 50.68 50.93 0.3M
2021-01-14 52.68 53.43 51.68 52.43 0.2M
2021-01-13 54.18 54.51 51.93 52.60 0.3M
2021-01-12 53.34 54.68 52.85 54.09 0.3M
2021-01-11 54.76 55.01 53.43 53.76 0.3M
2021-01-08 53.76 56.09 53.34 54.68 0.4M
2021-01-07 54.01 54.68 52.85 53.84 0.4M
2021-01-05 55.34 55.34 53.84 53.84 0.1M
2021-01-04 53.09 55.67 52.51 55.26 0.5M