Calliditas Therapeutics AB (publ) (CALT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20.70 | 20.70 | 19.38 | 20.00 | 20.00 | 5,521 |
| 02 May 2024 | 20.22 | 20.22 | 19.00 | 19.00 | 19.00 | 1,700 |
| 01 May 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 700 |
| 30 Apr 2024 | 19.86 | 19.97 | 19.41 | 19.94 | 19.94 | 4,800 |
| 29 Apr 2024 | 19.14 | 19.55 | 17.68 | 18.65 | 18.65 | 2,800 |
| 26 Apr 2024 | 19.44 | 20.15 | 18.48 | 19.50 | 19.50 | 3,800 |
| 25 Apr 2024 | 18.80 | 20.38 | 18.67 | 19.45 | 19.45 | 6,000 |
| 24 Apr 2024 | 18.83 | 18.83 | 18.50 | 18.50 | 18.50 | 1,500 |
| 23 Apr 2024 | 17.50 | 19.19 | 17.50 | 18.20 | 18.20 | 1,900 |
| 22 Apr 2024 | 18.25 | 19.30 | 17.50 | 18.08 | 18.08 | 2,900 |
| 19 Apr 2024 | 18.94 | 19.70 | 17.68 | 18.70 | 18.70 | 4,000 |
| 18 Apr 2024 | 18.17 | 18.82 | 17.61 | 17.65 | 17.65 | 6,100 |
| 17 Apr 2024 | 18.43 | 18.88 | 17.60 | 18.74 | 18.74 | 6,800 |
| 16 Apr 2024 | 18.44 | 18.59 | 16.00 | 17.80 | 17.80 | 9,400 |
| 15 Apr 2024 | 18.64 | 18.95 | 18.00 | 18.95 | 18.95 | 1,300 |
| 12 Apr 2024 | 19.24 | 19.80 | 19.00 | 19.00 | 19.00 | 11,700 |
| 11 Apr 2024 | 20.79 | 21.06 | 20.13 | 20.53 | 20.53 | 18,500 |
| 10 Apr 2024 | 20.97 | 21.91 | 20.64 | 21.52 | 21.52 | 7,700 |
| 09 Apr 2024 | 23.00 | 23.00 | 20.70 | 22.50 | 22.50 | 2,700 |
| 08 Apr 2024 | 21.40 | 22.68 | 21.40 | 21.51 | 21.51 | 7,100 |
| 05 Apr 2024 | 21.03 | 21.63 | 21.03 | 21.63 | 21.63 | 7,300 |
| 04 Apr 2024 | 22.00 | 22.51 | 21.93 | 22.08 | 22.08 | 6,300 |
| 03 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 300 |
| 02 Apr 2024 | 21.00 | 21.25 | 20.86 | 21.25 | 21.25 | 4,700 |
| 01 Apr 2024 | 21.43 | 21.96 | 21.00 | 21.00 | 21.00 | 5,600 |
| 28 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1,200 |
| 27 Mar 2024 | 21.77 | 21.77 | 21.26 | 21.49 | 21.49 | 4,000 |
| 26 Mar 2024 | 21.51 | 21.85 | 21.00 | 21.85 | 21.85 | 1,500 |
| 25 Mar 2024 | 21.54 | 21.87 | 21.54 | 21.84 | 21.84 | 3,400 |
| 22 Mar 2024 | 21.42 | 21.50 | 21.25 | 21.25 | 21.25 | 2,200 |
| 21 Mar 2024 | 21.39 | 21.80 | 21.39 | 21.80 | 21.80 | 2,100 |
| 20 Mar 2024 | 21.30 | 21.30 | 21.09 | 21.30 | 21.30 | 3,800 |
| 19 Mar 2024 | 21.41 | 22.24 | 20.47 | 21.00 | 21.00 | 7,600 |
| 18 Mar 2024 | 21.40 | 22.10 | 21.09 | 22.05 | 22.05 | 10,400 |
| 15 Mar 2024 | 22.02 | 22.37 | 22.01 | 22.30 | 22.30 | 4,900 |
| 14 Mar 2024 | 22.70 | 22.76 | 22.40 | 22.45 | 22.45 | 2,900 |
| 13 Mar 2024 | 22.44 | 23.19 | 22.44 | 23.18 | 23.18 | 11,700 |
| 12 Mar 2024 | 22.58 | 22.68 | 21.84 | 22.07 | 22.07 | 6,000 |
| 11 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1,600 |
| 08 Mar 2024 | 22.72 | 22.74 | 22.00 | 22.10 | 22.10 | 5,700 |
| 07 Mar 2024 | 22.64 | 23.36 | 22.50 | 23.13 | 23.13 | 4,700 |
| 06 Mar 2024 | 23.20 | 23.25 | 20.29 | 22.19 | 22.19 | 17,500 |
| 05 Mar 2024 | 20.93 | 20.93 | 20.45 | 20.45 | 20.45 | 4,300 |
| 04 Mar 2024 | 21.06 | 21.91 | 20.88 | 21.10 | 21.10 | 5,800 |
| 01 Mar 2024 | 21.20 | 21.68 | 21.20 | 21.43 | 21.43 | 4,400 |
| 29 Feb 2024 | 21.33 | 21.58 | 21.18 | 21.32 | 21.32 | 3,600 |
| 28 Feb 2024 | 21.41 | 21.88 | 21.41 | 21.88 | 21.88 | 6,000 |
| 27 Feb 2024 | 21.08 | 22.40 | 21.08 | 22.07 | 22.07 | 17,100 |
| 26 Feb 2024 | 20.26 | 21.56 | 20.26 | 20.72 | 20.72 | 15,800 |
| 23 Feb 2024 | 20.60 | 20.66 | 20.04 | 20.04 | 20.04 | 10,800 |
| 22 Feb 2024 | 20.57 | 22.26 | 20.50 | 20.50 | 20.50 | 18,900 |
| 21 Feb 2024 | 20.28 | 21.05 | 20.12 | 20.30 | 20.30 | 29,300 |
| 20 Feb 2024 | 21.01 | 21.02 | 20.80 | 20.92 | 20.92 | 4,800 |
| 16 Feb 2024 | 20.92 | 21.50 | 20.92 | 21.24 | 21.24 | 4,200 |
| 15 Feb 2024 | 20.61 | 21.77 | 20.58 | 20.58 | 20.58 | 5,400 |
| 14 Feb 2024 | 20.65 | 21.04 | 20.10 | 20.67 | 20.67 | 7,500 |
| 13 Feb 2024 | 21.04 | 21.11 | 20.60 | 21.05 | 21.05 | 10,500 |
| 12 Feb 2024 | 21.46 | 21.86 | 21.25 | 21.40 | 21.40 | 12,500 |
| 09 Feb 2024 | 21.32 | 22.72 | 21.02 | 21.14 | 21.14 | 9,100 |
| 08 Feb 2024 | 21.35 | 21.50 | 20.76 | 21.50 | 21.50 | 3,800 |
| 07 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 900 |
| 06 Feb 2024 | 21.05 | 22.71 | 21.05 | 21.51 | 21.51 | 5,900 |
| 05 Feb 2024 | 20.79 | 20.87 | 20.30 | 20.75 | 20.75 | 8,800 |
| 02 Feb 2024 | 21.91 | 21.91 | 20.59 | 20.85 | 20.85 | 5,900 |
| 01 Feb 2024 | 21.98 | 21.99 | 21.20 | 21.73 | 21.73 | 8,700 |
| 31 Jan 2024 | 22.07 | 22.30 | 22.05 | 22.18 | 22.18 | 6,200 |
| 30 Jan 2024 | 22.22 | 22.35 | 21.70 | 21.76 | 21.76 | 12,600 |
| 29 Jan 2024 | 22.00 | 22.61 | 21.88 | 22.29 | 22.29 | 8,700 |
| 26 Jan 2024 | 22.71 | 22.75 | 22.53 | 22.63 | 22.63 | 8,200 |
| 25 Jan 2024 | 23.55 | 23.55 | 22.07 | 22.07 | 22.07 | 22,600 |
| 24 Jan 2024 | 23.39 | 23.65 | 23.06 | 23.06 | 23.06 | 4,300 |
| 23 Jan 2024 | 23.60 | 24.25 | 23.00 | 23.32 | 23.32 | 9,700 |
| 22 Jan 2024 | 23.17 | 23.66 | 23.08 | 23.29 | 23.29 | 13,700 |
| 19 Jan 2024 | 23.88 | 23.95 | 23.34 | 23.76 | 23.76 | 15,000 |
| 18 Jan 2024 | 24.25 | 24.50 | 23.90 | 24.10 | 24.10 | 10,700 |
| 17 Jan 2024 | 24.22 | 24.45 | 23.84 | 23.92 | 23.92 | 11,800 |
| 16 Jan 2024 | 23.60 | 24.60 | 23.50 | 24.50 | 24.50 | 10,400 |
| 12 Jan 2024 | 25.77 | 25.98 | 25.00 | 25.00 | 25.00 | 6,500 |
| 11 Jan 2024 | 26.30 | 26.31 | 25.10 | 25.66 | 25.66 | 8,800 |
| 10 Jan 2024 | 25.20 | 25.45 | 24.58 | 24.82 | 24.82 | 8,000 |
| 09 Jan 2024 | 25.08 | 25.37 | 24.91 | 25.22 | 25.22 | 6,800 |
| 08 Jan 2024 | 24.38 | 25.17 | 24.05 | 24.47 | 24.47 | 14,700 |
| 05 Jan 2024 | 23.91 | 24.99 | 23.50 | 23.74 | 23.74 | 5,500 |
| 04 Jan 2024 | 23.83 | 23.96 | 23.62 | 23.91 | 23.91 | 5,100 |
| 03 Jan 2024 | 24.01 | 24.55 | 23.71 | 23.96 | 23.96 | 13,400 |
| 02 Jan 2024 | 25.08 | 25.74 | 24.35 | 25.00 | 25.00 | 12,300 |
| 29 Dec 2023 | 25.32 | 25.76 | 25.25 | 25.74 | 25.74 | 18,400 |
| 28 Dec 2023 | 26.00 | 26.02 | 25.00 | 25.27 | 25.27 | 75,700 |
| 27 Dec 2023 | 27.97 | 28.52 | 27.70 | 28.50 | 28.50 | 24,100 |
| 26 Dec 2023 | 26.42 | 29.30 | 26.42 | 28.99 | 28.99 | 24,100 |
| 22 Dec 2023 | 27.52 | 27.71 | 26.50 | 27.17 | 27.17 | 48,400 |
| 21 Dec 2023 | 25.76 | 27.34 | 24.10 | 25.48 | 25.48 | 178,600 |
| 20 Dec 2023 | 21.86 | 22.99 | 21.32 | 22.48 | 22.48 | 59,200 |
| 19 Dec 2023 | 21.60 | 22.98 | 21.04 | 21.04 | 21.04 | 35,900 |
| 18 Dec 2023 | 21.35 | 23.00 | 21.35 | 22.50 | 22.50 | 46,700 |
| 15 Dec 2023 | 21.08 | 23.25 | 21.01 | 22.09 | 22.09 | 18,700 |
| 14 Dec 2023 | 20.85 | 21.34 | 20.75 | 20.75 | 20.75 | 11,500 |
| 13 Dec 2023 | 20.04 | 20.78 | 19.61 | 20.49 | 20.49 | 7,800 |
| 12 Dec 2023 | 20.49 | 20.49 | 18.83 | 19.78 | 19.78 | 16,300 |
| 11 Dec 2023 | 18.98 | 18.98 | 18.50 | 18.97 | 18.97 | 15,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.