Cantargia AB (publ) (STO:CANTA)
Sweden · Delayed Price · Currency is SEK 4.500
-0.235 (-4.96%)
At close: Mar 2, 2026
Cantargia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.65 | 4.67 | 4.47 | 4.50 | 4.50 | -4.96% | 1,622,950 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.65 | 4.74 | 4.74 | -1.35% | 1,380,423 |
| Feb 26, 2026 | 4.60 | 4.84 | 4.59 | 4.80 | 4.80 | 4.69% | 2,215,772 |
| Feb 25, 2026 | 4.55 | 4.72 | 4.47 | 4.59 | 4.59 | 0.55% | 2,795,322 |
| Feb 24, 2026 | 4.32 | 4.64 | 4.32 | 4.56 | 4.56 | 5.31% | 2,638,194 |
| Feb 23, 2026 | 4.44 | 4.54 | 4.31 | 4.33 | 4.33 | -3.13% | 2,819,763 |
| Feb 20, 2026 | 5.06 | 5.23 | 4.34 | 4.47 | 4.47 | -11.49% | 7,185,098 |
| Feb 19, 2026 | 5.10 | 5.14 | 5.02 | 5.05 | 5.05 | -0.20% | 1,033,197 |
| Feb 18, 2026 | 5.05 | 5.15 | 5.00 | 5.06 | 5.06 | 0.20% | 938,524 |
| Feb 17, 2026 | 5.09 | 5.09 | 4.94 | 5.05 | 5.05 | -0.98% | 919,534 |
| Feb 16, 2026 | 5.26 | 5.26 | 4.92 | 5.10 | 5.10 | -2.30% | 1,513,038 |
| Feb 13, 2026 | 5.02 | 5.26 | 4.94 | 5.22 | 5.22 | 3.37% | 1,418,978 |
| Feb 12, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.79% | 1,592,923 |
| Feb 11, 2026 | 5.12 | 5.22 | 5.03 | 5.09 | 5.09 | -1.55% | 1,277,559 |
| Feb 10, 2026 | 5.06 | 5.29 | 5.06 | 5.17 | 5.17 | 1.97% | 1,308,005 |
| Feb 9, 2026 | 5.27 | 5.30 | 4.95 | 5.07 | 5.07 | -4.34% | 2,775,638 |
| Feb 6, 2026 | 5.40 | 5.40 | 5.22 | 5.30 | 5.30 | -1.85% | 1,165,427 |
| Feb 5, 2026 | 5.54 | 5.54 | 5.30 | 5.40 | 5.40 | -2.53% | 1,332,503 |
| Feb 4, 2026 | 5.76 | 5.82 | 5.53 | 5.54 | 5.54 | -3.82% | 2,092,613 |
| Feb 3, 2026 | 5.48 | 5.80 | 5.41 | 5.76 | 5.76 | 4.92% | 2,285,243 |
| Feb 2, 2026 | 5.43 | 5.53 | 5.18 | 5.49 | 5.49 | 0.37% | 1,952,503 |
| Jan 30, 2026 | 5.58 | 5.62 | 5.37 | 5.47 | 5.47 | -1.26% | 1,390,400 |
| Jan 29, 2026 | 5.47 | 5.78 | 5.44 | 5.54 | 5.54 | 1.65% | 3,686,429 |
| Jan 28, 2026 | 5.63 | 5.70 | 5.35 | 5.45 | 5.45 | -2.68% | 2,565,795 |
| Jan 27, 2026 | 5.89 | 6.18 | 5.58 | 5.60 | 5.60 | -4.60% | 3,433,811 |
| Jan 26, 2026 | 6.23 | 6.23 | 5.86 | 5.87 | 5.87 | -5.32% | 4,122,569 |
| Jan 23, 2026 | 6.21 | 6.59 | 6.05 | 6.20 | 6.20 | 1.64% | 6,008,016 |
| Jan 22, 2026 | 5.65 | 6.16 | 5.65 | 6.10 | 6.10 | 9.32% | 6,519,530 |
| Jan 21, 2026 | 5.51 | 5.90 | 5.11 | 5.58 | 5.58 | 1.09% | 6,297,443 |
| Jan 20, 2026 | 5.00 | 5.59 | 4.87 | 5.52 | 5.52 | 9.96% | 4,916,377 |
| Jan 19, 2026 | 5.27 | 5.32 | 4.91 | 5.02 | 5.02 | -5.99% | 3,942,875 |
| Jan 16, 2026 | 5.66 | 5.71 | 5.02 | 5.34 | 5.34 | -5.49% | 6,391,878 |
| Jan 15, 2026 | 5.98 | 6.04 | 5.46 | 5.65 | 5.65 | -5.52% | 5,623,958 |
| Jan 14, 2026 | 5.37 | 5.99 | 5.32 | 5.98 | 5.98 | 11.36% | 6,678,850 |
| Jan 13, 2026 | 5.14 | 5.37 | 5.01 | 5.37 | 5.37 | 5.09% | 2,796,223 |
| Jan 12, 2026 | 4.98 | 5.32 | 4.97 | 5.11 | 5.11 | 2.71% | 3,850,951 |
| Jan 9, 2026 | 4.81 | 5.02 | 4.74 | 4.98 | 4.98 | 3.65% | 3,552,000 |
| Jan 8, 2026 | 4.49 | 4.80 | 4.47 | 4.80 | 4.80 | 7.14% | 3,333,249 |
| Jan 7, 2026 | 4.25 | 4.52 | 4.25 | 4.48 | 4.48 | 6.41% | 3,371,053 |
| Jan 5, 2026 | 4.10 | 4.24 | 4.03 | 4.21 | 4.21 | 2.18% | 1,048,507 |
| Jan 2, 2026 | 4.18 | 4.30 | 4.02 | 4.12 | 4.12 | -1.55% | 1,162,216 |
| 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 |