Cantargia AB (publ) (STO:CANTA)
Sweden · Delayed Price · Currency is SEK 4.185
-0.055 (-1.30%)
At close: Dec 30, 2025
Cantargia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.25 | 4.33 | 4.13 | 4.19 | 4.19 | -1.30% | 1,086,759 |
| Dec 29, 2025 | 4.10 | 4.25 | 4.02 | 4.24 | 4.24 | 3.54% | 1,302,926 |
| Dec 23, 2025 | 4.00 | 4.18 | 3.99 | 4.10 | 4.10 | 3.02% | 1,704,214 |
| Dec 22, 2025 | 4.10 | 4.13 | 3.91 | 3.98 | 3.98 | -3.87% | 1,625,065 |
| Dec 19, 2025 | 4.15 | 4.18 | 4.03 | 4.14 | 4.14 | -0.60% | 1,331,458 |
| Dec 18, 2025 | 4.09 | 4.25 | 4.01 | 4.16 | 4.16 | 1.71% | 1,553,905 |
| Dec 17, 2025 | 4.42 | 4.43 | 4.09 | 4.09 | 4.09 | -7.57% | 3,530,710 |
| Dec 16, 2025 | 4.66 | 4.76 | 4.24 | 4.43 | 4.43 | -3.49% | 6,710,210 |
| Dec 15, 2025 | 4.41 | 4.69 | 4.33 | 4.59 | 4.59 | 4.09% | 4,442,067 |
| Dec 12, 2025 | 4.05 | 4.45 | 4.03 | 4.41 | 4.41 | 9.17% | 6,312,278 |
| Dec 11, 2025 | 3.80 | 4.12 | 3.76 | 4.04 | 4.04 | 6.75% | 5,517,825 |
| Dec 10, 2025 | 3.95 | 4.04 | 3.74 | 3.78 | 3.78 | -3.82% | 3,246,271 |
| Dec 9, 2025 | 3.83 | 4.11 | 3.80 | 3.93 | 3.93 | 2.88% | 4,322,306 |
| Dec 8, 2025 | 3.84 | 4.04 | 3.73 | 3.82 | 3.82 | 0.53% | 5,693,441 |
| Dec 5, 2025 | 3.68 | 4.08 | 3.35 | 3.80 | 3.80 | -14.12% | 21,885,670 |
| Dec 4, 2025 | 4.15 | 4.54 | 4.15 | 4.43 | 4.43 | 6.12% | 6,882,942 |
| Dec 3, 2025 | 4.21 | 4.24 | 3.97 | 4.17 | 4.17 | -0.95% | 3,525,582 |
| Dec 2, 2025 | 4.33 | 4.58 | 4.16 | 4.21 | 4.21 | -0.36% | 6,705,819 |
| Dec 1, 2025 | 4.00 | 4.37 | 3.80 | 4.23 | 4.23 | 2.92% | 6,994,303 |
| Nov 28, 2025 | 3.63 | 4.11 | 3.56 | 4.11 | 4.11 | 13.40% | 6,529,111 |
| Nov 27, 2025 | 3.54 | 3.70 | 3.54 | 3.62 | 3.62 | 1.69% | 1,781,447 |
| Nov 26, 2025 | 3.52 | 3.65 | 3.40 | 3.56 | 3.56 | 3.79% | 2,817,088 |
| Nov 25, 2025 | 3.27 | 3.53 | 3.27 | 3.43 | 3.43 | 6.36% | 3,300,915 |
| Nov 24, 2025 | 3.17 | 3.24 | 3.06 | 3.23 | 3.23 | 1.90% | 1,337,383 |
| Nov 21, 2025 | 3.19 | 3.20 | 3.02 | 3.17 | 3.17 | -2.01% | 1,387,950 |
| Nov 20, 2025 | 3.24 | 3.39 | 3.21 | 3.23 | 3.23 | 1.89% | 1,805,573 |
| Nov 19, 2025 | 3.50 | 3.79 | 3.10 | 3.17 | 3.17 | -7.45% | 6,136,253 |
| Nov 18, 2025 | 3.46 | 3.49 | 3.36 | 3.43 | 3.43 | -0.72% | 1,414,103 |
| Nov 17, 2025 | 3.59 | 3.70 | 3.42 | 3.45 | 3.45 | -3.90% | 1,042,919 |
| Nov 14, 2025 | 3.44 | 3.63 | 3.37 | 3.59 | 3.59 | 3.91% | 2,964,502 |
| Nov 13, 2025 | 3.81 | 3.83 | 3.45 | 3.46 | 3.46 | -9.32% | 4,148,344 |
| Nov 12, 2025 | 3.59 | 3.89 | 3.53 | 3.81 | 3.81 | 5.25% | 3,503,904 |
| Nov 11, 2025 | 3.19 | 3.79 | 3.11 | 3.62 | 3.62 | 14.92% | 6,929,726 |
| Nov 10, 2025 | 3.28 | 3.32 | 3.15 | 3.15 | 3.15 | -3.82% | 1,360,589 |
| Nov 7, 2025 | 3.08 | 3.28 | 3.02 | 3.28 | 3.28 | 7.03% | 1,471,972 |
| Nov 6, 2025 | 3.20 | 3.32 | 3.05 | 3.06 | 3.06 | -4.67% | 2,948,654 |
| Nov 5, 2025 | 3.28 | 3.40 | 3.20 | 3.21 | 3.21 | -2.13% | 2,833,020 |
| Nov 4, 2025 | 3.55 | 3.55 | 3.21 | 3.28 | 3.28 | -8.12% | 5,053,344 |
| Nov 3, 2025 | 3.53 | 3.84 | 3.53 | 3.57 | 3.57 | 1.71% | 5,534,022 |
| Oct 31, 2025 | 3.42 | 3.65 | 3.42 | 3.51 | 3.51 | 2.93% | 3,108,890 |
| Oct 30, 2025 | 3.55 | 3.71 | 3.36 | 3.41 | 3.41 | -2.43% | 7,778,085 |
| Oct 29, 2025 | 2.96 | 3.55 | 2.94 | 3.50 | 3.50 | 18.07% | 10,711,620 |
| Oct 28, 2025 | 3.08 | 3.10 | 2.85 | 2.96 | 2.96 | -2.63% | 7,186,001 |
| Oct 27, 2025 | 2.35 | 3.28 | 2.34 | 3.04 | 3.04 | 27.46% | 19,668,250 |
| Oct 24, 2025 | 2.30 | 2.41 | 2.30 | 2.39 | 2.39 | 1.92% | 1,724,158 |
| Oct 23, 2025 | 2.39 | 2.44 | 2.31 | 2.34 | 2.34 | -2.09% | 2,044,390 |
| Oct 22, 2025 | 2.45 | 2.45 | 2.38 | 2.39 | 2.39 | -0.83% | 1,028,273 |
| Oct 21, 2025 | 2.45 | 2.55 | 2.39 | 2.41 | 2.41 | -1.43% | 649,092 |
| Oct 20, 2025 | 2.44 | 2.48 | 2.42 | 2.45 | 2.45 | 0.82% | 652,360 |
| Oct 17, 2025 | 2.50 | 2.51 | 2.40 | 2.43 | 2.43 | -3.19% | 1,216,317 |