Cantargia AB (publ) (STO:CANTA)
Sweden · Delayed Price · Currency is SEK 2.550
-0.080 (-3.04%)
Sep 2, 2025, 5:29 PM CET
Cantargia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.70 | 2.72 | 2.55 | 2.55 | 2.55 | -3.04% | 2,266,075 |
| 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 |
| Aug 1, 2025 | 3.13 | 3.30 | 3.08 | 3.24 | 3.24 | 3.18% | 1,833,431 |
| Jul 31, 2025 | 3.19 | 3.35 | 3.10 | 3.14 | 3.14 | -1.26% | 3,479,081 |
| Jul 30, 2025 | 3.28 | 3.28 | 3.06 | 3.18 | 3.18 | 1.60% | 2,929,133 |
| Jul 29, 2025 | 3.07 | 3.60 | 3.02 | 3.13 | 3.13 | 4.33% | 10,934,856 |
| Jul 28, 2025 | 3.16 | 3.17 | 2.97 | 3.00 | 3.00 | -2.91% | 3,575,117 |
| Jul 25, 2025 | 3.22 | 3.27 | 3.04 | 3.09 | 3.09 | -2.52% | 3,120,717 |
| Jul 24, 2025 | 3.21 | 3.27 | 3.12 | 3.17 | 3.17 | - | 2,871,261 |
| Jul 23, 2025 | 3.01 | 3.36 | 2.92 | 3.17 | 3.17 | 5.67% | 6,426,395 |
| Jul 22, 2025 | 3.20 | 3.24 | 2.96 | 3.00 | 3.00 | -4.15% | 3,813,134 |
| Jul 21, 2025 | 2.69 | 3.37 | 2.69 | 3.13 | 3.13 | 17.23% | 12,960,626 |
| Jul 18, 2025 | 2.94 | 3.08 | 2.66 | 2.67 | 2.67 | -29.55% | 26,717,599 |
| Jul 17, 2025 | 3.96 | 4.14 | 3.51 | 3.79 | 3.79 | -2.32% | 22,030,269 |
| Jul 16, 2025 | 4.17 | 4.78 | 3.82 | 3.88 | 3.88 | -3.48% | 52,730,681 |
| Jul 15, 2025 | 2.41 | 4.60 | 2.15 | 4.02 | 4.02 | 255.75% | 74,113,767 |
| Jul 14, 2025 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -8.13% | 1,336,351 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | 0.82% | 540,486 |
| Jul 10, 2025 | 1.26 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 455,906 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -2.36% | 558,931 |
| Jul 8, 2025 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -2.31% | 684,434 |
| Jul 7, 2025 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -2.26% | 1,007,276 |
| Jul 4, 2025 | 1.36 | 1.38 | 1.31 | 1.33 | 1.33 | -1.48% | 423,972 |
| Jul 3, 2025 | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | 3.85% | 452,904 |
| Jul 2, 2025 | 1.41 | 1.42 | 1.30 | 1.30 | 1.30 | -7.80% | 675,908 |
| Jul 1, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 4.44% | 625,169 |
| Jun 30, 2025 | 1.26 | 1.41 | 1.26 | 1.35 | 1.35 | 8.00% | 1,004,441 |
| Jun 27, 2025 | 1.22 | 1.26 | 1.18 | 1.25 | 1.25 | 0.81% | 837,622 |
| Jun 26, 2025 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 483,999 |
| Jun 25, 2025 | 1.21 | 1.30 | 1.17 | 1.26 | 1.26 | 6.78% | 1,088,478 |