Kancera AB (publ) (STO:KAN)
Sweden · Delayed Price · Currency is SEK 1.458
+0.088 (6.42%)
Aug 1, 2025, 5:00 PM CET
Kancera AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.37 | 1.48 | 1.32 | 1.46 | 1.46 | 6.57% | 107,756 |
| Jul 31, 2025 | 1.44 | 1.48 | 1.36 | 1.37 | 1.37 | -4.86% | 230,594 |
| Jul 30, 2025 | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -3.36% | 219,700 |
| Jul 29, 2025 | 1.60 | 1.61 | 1.40 | 1.49 | 1.49 | -4.49% | 302,356 |
| Jul 28, 2025 | 1.56 | 1.63 | 1.56 | 1.56 | 1.56 | - | 132,448 |
| Jul 25, 2025 | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | - | 146,623 |
| Jul 24, 2025 | 1.52 | 1.66 | 1.50 | 1.56 | 1.56 | 2.63% | 309,281 |
| Jul 23, 2025 | 1.60 | 1.60 | 1.47 | 1.52 | 1.52 | -0.65% | 188,987 |
| Jul 22, 2025 | 1.49 | 1.60 | 1.47 | 1.53 | 1.53 | 5.52% | 195,125 |
| Jul 21, 2025 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | - | 80,050 |
| Jul 18, 2025 | 1.47 | 1.65 | 1.40 | 1.45 | 1.45 | -2.68% | 337,775 |
| Jul 17, 2025 | 1.50 | 1.55 | 1.47 | 1.49 | 1.49 | -0.67% | 117,334 |
| Jul 16, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 73,025 |
| Jul 15, 2025 | 1.44 | 1.53 | 1.40 | 1.48 | 1.48 | 1.37% | 215,140 |
| Jul 14, 2025 | 1.47 | 1.53 | 1.43 | 1.46 | 1.46 | -1.35% | 156,875 |
| Jul 11, 2025 | 1.47 | 1.54 | 1.43 | 1.48 | 1.48 | - | 103,170 |
| Jul 10, 2025 | 1.51 | 1.54 | 1.43 | 1.48 | 1.48 | -4.52% | 302,053 |
| Jul 9, 2025 | 1.63 | 1.63 | 1.50 | 1.55 | 1.55 | -4.91% | 214,966 |
| Jul 8, 2025 | 1.64 | 1.73 | 1.60 | 1.63 | 1.63 | -2.40% | 75,940 |
| Jul 7, 2025 | 1.73 | 1.74 | 1.60 | 1.67 | 1.67 | -3.47% | 287,258 |
| Jul 4, 2025 | 1.70 | 1.75 | 1.67 | 1.73 | 1.73 | 1.76% | 172,336 |
| Jul 3, 2025 | 1.75 | 1.75 | 1.63 | 1.70 | 1.70 | 2.41% | 346,243 |
| Jul 2, 2025 | 1.67 | 1.79 | 1.64 | 1.66 | 1.66 | 0.61% | 183,848 |
| Jul 1, 2025 | 1.81 | 1.83 | 1.65 | 1.65 | 1.65 | -8.84% | 252,305 |
| Jun 30, 2025 | 1.85 | 1.95 | 1.77 | 1.81 | 1.81 | -2.16% | 213,580 |
| Jun 27, 2025 | 1.80 | 1.94 | 1.75 | 1.85 | 1.85 | 2.78% | 257,144 |
| Jun 26, 2025 | 1.77 | 1.87 | 1.70 | 1.80 | 1.80 | 1.69% | 316,084 |
| Jun 25, 2025 | 1.86 | 1.91 | 1.65 | 1.77 | 1.77 | -4.84% | 342,421 |
| Jun 24, 2025 | 1.85 | 1.91 | 1.81 | 1.86 | 1.86 | 0.54% | 280,644 |
| Jun 23, 2025 | 1.87 | 2.00 | 1.60 | 1.85 | 1.85 | -1.07% | 843,588 |
| Jun 19, 2025 | 2.02 | 2.25 | 1.80 | 1.87 | 1.87 | -6.50% | 1,904,344 |
| Jun 18, 2025 | 1.59 | 2.10 | 1.59 | 2.00 | 2.00 | 26.58% | 4,119,611 |
| Jun 17, 2025 | 1.35 | 1.60 | 1.30 | 1.58 | 1.58 | 23.44% | 1,964,814 |
| Jun 16, 2025 | 1.25 | 1.36 | 1.19 | 1.28 | 1.28 | 13.27% | 799,128 |
| Jun 13, 2025 | 1.20 | 1.28 | 1.13 | 1.13 | 1.13 | 6.60% | 1,024,851 |
| Jun 12, 2025 | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -3.64% | 276,363 |
| Jun 11, 2025 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 114,308 |
| Jun 10, 2025 | 1.15 | 1.19 | 1.11 | 1.11 | 1.11 | -0.89% | 120,130 |
| Jun 9, 2025 | 1.13 | 1.20 | 1.11 | 1.12 | 1.12 | -0.88% | 265,665 |
| Jun 5, 2025 | 1.10 | 1.35 | 1.10 | 1.13 | 1.13 | 8.65% | 1,356,650 |
| Jun 4, 2025 | 1.00 | 1.09 | 0.99 | 1.04 | 1.04 | 4.42% | 176,265 |
| Jun 3, 2025 | 1.02 | 1.09 | 0.95 | 1.00 | 1.00 | -2.35% | 258,007 |
| Jun 2, 2025 | 0.99 | 1.06 | 0.95 | 1.02 | 1.02 | 0.99% | 221,273 |
| May 30, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 210,453 |
| May 28, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.10% | 60,033 |
| May 27, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -2.06% | 168,151 |
| May 26, 2025 | 1.03 | 1.10 | 0.97 | 1.02 | 1.02 | -0.97% | 482,766 |
| May 23, 2025 | 1.01 | 1.07 | 0.99 | 1.03 | 1.03 | 3.00% | 351,492 |
| May 22, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.96% | 194,725 |
| May 21, 2025 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | - | 182,015 |