Cantargia AB (publ) (STO:CANTA)
Sweden · Delayed Price · Currency is SEK 2.515
-0.085 (-3.27%)
Oct 10, 2025, 5:29 PM CET
Cantargia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.62 | 2.64 | 2.52 | 2.52 | 2.52 | -3.08% | 1,786,316 |
| Oct 9, 2025 | 2.71 | 2.71 | 2.60 | 2.60 | 2.60 | -2.99% | 864,786 |
| Oct 8, 2025 | 2.73 | 2.73 | 2.67 | 2.68 | 2.68 | -0.74% | 846,820 |
| Oct 7, 2025 | 2.80 | 2.88 | 2.70 | 2.70 | 2.70 | -3.23% | 1,228,571 |
| Oct 6, 2025 | 2.81 | 2.84 | 2.73 | 2.79 | 2.79 | - | 1,349,525 |
| Oct 3, 2025 | 2.65 | 2.82 | 2.65 | 2.79 | 2.79 | 5.28% | 2,246,036 |
| Oct 2, 2025 | 2.85 | 2.85 | 2.65 | 2.65 | 2.65 | -5.36% | 2,009,451 |
| Oct 1, 2025 | 2.66 | 2.80 | 2.59 | 2.80 | 2.80 | 9.37% | 3,199,602 |
| Sep 30, 2025 | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -2.29% | 965,633 |
| Sep 29, 2025 | 2.62 | 2.68 | 2.61 | 2.62 | 2.62 | 1.16% | 927,944 |
| Sep 26, 2025 | 2.65 | 2.67 | 2.59 | 2.59 | 2.59 | -2.63% | 931,671 |
| Sep 25, 2025 | 2.70 | 2.73 | 2.65 | 2.66 | 2.66 | -0.75% | 1,204,683 |
| Sep 24, 2025 | 2.75 | 2.79 | 2.68 | 2.68 | 2.68 | -2.55% | 1,179,789 |
| Sep 23, 2025 | 2.80 | 2.84 | 2.75 | 2.75 | 2.75 | -1.08% | 1,235,002 |
| Sep 22, 2025 | 2.86 | 2.88 | 2.76 | 2.78 | 2.78 | -1.77% | 1,162,070 |
| Sep 19, 2025 | 2.88 | 2.94 | 2.78 | 2.83 | 2.83 | -1.74% | 2,498,245 |
| Sep 18, 2025 | 2.78 | 2.93 | 2.75 | 2.88 | 2.88 | 4.73% | 2,595,492 |
| Sep 17, 2025 | 2.77 | 2.88 | 2.72 | 2.75 | 2.75 | -0.36% | 2,105,875 |
| Sep 16, 2025 | 2.65 | 2.80 | 2.64 | 2.76 | 2.76 | 4.15% | 1,976,839 |
| Sep 15, 2025 | 2.64 | 2.73 | 2.60 | 2.65 | 2.65 | 0.38% | 1,460,480 |
| Sep 12, 2025 | 2.79 | 2.79 | 2.64 | 2.64 | 2.64 | -3.30% | 2,614,635 |
| Sep 11, 2025 | 2.94 | 3.20 | 2.71 | 2.73 | 2.73 | 2.63% | 11,163,977 |
| Sep 10, 2025 | 2.68 | 2.69 | 2.60 | 2.66 | 2.66 | 0.38% | 934,089 |
| Sep 9, 2025 | 2.58 | 2.68 | 2.55 | 2.65 | 2.65 | 2.32% | 1,777,910 |
| Sep 8, 2025 | 2.55 | 2.62 | 2.55 | 2.59 | 2.59 | 1.57% | 1,689,516 |
| Sep 5, 2025 | 2.55 | 2.60 | 2.52 | 2.55 | 2.55 | 1.19% | 910,157 |
| Sep 4, 2025 | 2.57 | 2.59 | 2.51 | 2.52 | 2.52 | -1.18% | 1,250,736 |
| Sep 3, 2025 | 2.59 | 2.61 | 2.55 | 2.55 | 2.55 | - | 783,184 |
| Sep 2, 2025 | 2.70 | 2.72 | 2.55 | 2.55 | 2.55 | -3.04% | 2,367,838 |
| Sep 1, 2025 | 2.73 | 2.73 | 2.63 | 2.63 | 2.63 | -4.36% | 1,653,347 |
| Aug 29, 2025 | 2.65 | 2.80 | 2.60 | 2.75 | 2.75 | 4.56% | 3,277,638 |
| Aug 28, 2025 | 2.70 | 2.70 | 2.58 | 2.63 | 2.63 | -1.87% | 3,004,500 |
| Aug 27, 2025 | 2.78 | 2.90 | 2.65 | 2.68 | 2.68 | 5.51% | 10,430,819 |
| Aug 26, 2025 | 2.65 | 2.65 | 2.54 | 2.54 | 2.54 | -3.42% | 1,610,076 |
| Aug 25, 2025 | 2.63 | 2.71 | 2.61 | 2.63 | 2.63 | 1.54% | 3,014,282 |
| Aug 22, 2025 | 2.65 | 2.72 | 2.59 | 2.59 | 2.59 | -3.00% | 2,719,506 |
| Aug 21, 2025 | 2.84 | 2.84 | 2.62 | 2.67 | 2.67 | -3.61% | 4,228,450 |
| Aug 20, 2025 | 2.92 | 2.92 | 2.76 | 2.77 | 2.77 | -4.15% | 2,652,850 |
| Aug 19, 2025 | 3.01 | 3.08 | 2.89 | 2.89 | 2.89 | 1.40% | 3,104,120 |
| Aug 18, 2025 | 2.90 | 2.95 | 2.84 | 2.85 | 2.85 | -2.06% | 1,367,295 |
| Aug 15, 2025 | 3.01 | 3.03 | 2.90 | 2.91 | 2.91 | -2.35% | 1,674,862 |
| Aug 14, 2025 | 2.99 | 3.04 | 2.98 | 2.98 | 2.98 | -0.33% | 1,398,915 |
| Aug 13, 2025 | 3.04 | 3.08 | 2.98 | 2.99 | 2.99 | 0.34% | 1,432,901 |
| Aug 12, 2025 | 3.08 | 3.09 | 2.97 | 2.98 | 2.98 | -2.61% | 1,646,332 |
| Aug 11, 2025 | 3.12 | 3.13 | 3.05 | 3.06 | 3.06 | -1.29% | 1,189,428 |
| Aug 8, 2025 | 3.14 | 3.16 | 3.09 | 3.10 | 3.10 | 0.32% | 850,119 |
| Aug 7, 2025 | 3.10 | 3.26 | 3.07 | 3.09 | 3.09 | -0.32% | 1,922,034 |
| Aug 6, 2025 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | -1.90% | 1,170,964 |
| Aug 5, 2025 | 3.18 | 3.20 | 3.09 | 3.16 | 3.16 | - | 2,225,301 |
| Aug 4, 2025 | 3.25 | 3.28 | 3.15 | 3.16 | 3.16 | -2.47% | 1,758,860 |