OMX:CANTA
Cantargia AB (publ) Stock Price (Quote)
kr3.60
-0.0560 (-1.53%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | kr3.20 | kr4.05 | Friday, 17th May 2024 CANTA.ST stock ended at kr3.60. This is 1.53% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.35% from a day low at kr3.56 to a day high of kr3.78. |
90 days | kr2.56 | kr4.80 | |
52 weeks | kr2.56 | kr6.08 |
Date | Open | High | Low | Close | Volume |
Aug 02, 2023 | kr5.03 | kr5.05 | kr4.76 | kr4.93 | 1 095 473 |
Aug 01, 2023 | kr5.16 | kr5.35 | kr4.79 | kr5.05 | 1 678 891 |
Jul 31, 2023 | kr5.31 | kr5.60 | kr4.98 | kr5.16 | 2 184 727 |
Jul 28, 2023 | kr5.95 | kr6.08 | kr5.25 | kr5.31 | 4 184 958 |
Jul 27, 2023 | kr5.00 | kr6.08 | kr4.94 | kr5.91 | 6 662 441 |
Jul 26, 2023 | kr4.26 | kr5.20 | kr4.03 | kr4.93 | 6 285 731 |
Jul 25, 2023 | kr3.84 | kr4.35 | kr3.77 | kr4.23 | 1 304 775 |
Jul 24, 2023 | kr3.74 | kr3.85 | kr3.70 | kr3.84 | 203 193 |
Jul 21, 2023 | kr3.80 | kr3.82 | kr3.64 | kr3.74 | 530 715 |
Jul 20, 2023 | kr3.88 | kr3.88 | kr3.72 | kr3.78 | 343 358 |
Jul 19, 2023 | kr3.82 | kr3.90 | kr3.80 | kr3.89 | 263 222 |
Jul 18, 2023 | kr3.80 | kr3.82 | kr3.75 | kr3.82 | 219 392 |
Jul 17, 2023 | kr3.72 | kr3.87 | kr3.64 | kr3.82 | 357 984 |
Jul 14, 2023 | kr3.85 | kr3.86 | kr3.74 | kr3.75 | 253 716 |
Jul 13, 2023 | kr3.85 | kr3.94 | kr3.78 | kr3.81 | 266 194 |
Jul 12, 2023 | kr3.80 | kr3.87 | kr3.75 | kr3.85 | 218 426 |
Jul 11, 2023 | kr3.81 | kr3.84 | kr3.73 | kr3.79 | 302 642 |
Jul 10, 2023 | kr3.83 | kr3.83 | kr3.66 | kr3.81 | 581 090 |
Jul 07, 2023 | kr3.72 | kr3.87 | kr3.70 | kr3.87 | 440 391 |
Jul 06, 2023 | kr3.94 | kr3.96 | kr3.67 | kr3.73 | 1 072 289 |
Jul 05, 2023 | kr4.00 | kr4.06 | kr3.81 | kr3.96 | 1 313 773 |
Jul 04, 2023 | kr3.98 | kr4.05 | kr3.90 | kr3.99 | 502 371 |
Jul 03, 2023 | kr4.09 | kr4.10 | kr3.92 | kr3.98 | 677 484 |
Jun 30, 2023 | kr4.15 | kr4.25 | kr4.03 | kr4.08 | 500 409 |
Jun 29, 2023 | kr4.28 | kr4.28 | kr4.12 | kr4.15 | 317 404 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CANTA.ST stock historical prices to predict future price movements?
Trend Analysis: Examine the CANTA.ST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CANTA.ST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.