Cantargia AB (publ) (STO:CANTA)
Sweden
· Delayed Price · Currency is SEK 3.800
-0.625 (-14.12%)
Dec 5, 2025, 5:29 PM CET
Cantargia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.68 | 4.08 | 3.35 | 3.93 | - | -11.19% | 18,426,074 |
| 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 |
| Oct 16, 2025 | 2.52 | 2.57 | 2.51 | 2.51 | 2.51 | -1.18% | 778,784 |
| Oct 15, 2025 | 2.53 | 2.55 | 2.50 | 2.54 | 2.54 | 0.40% | 775,732 |
| Oct 14, 2025 | 2.54 | 2.60 | 2.52 | 2.53 | 2.53 | 0.20% | 959,001 |
| Oct 13, 2025 | 2.53 | 2.58 | 2.51 | 2.52 | 2.52 | 0.20% | 912,231 |
| Oct 10, 2025 | 2.62 | 2.64 | 2.52 | 2.52 | 2.52 | -3.27% | 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 | -3.05% | 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 | 5.09% | 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 | 9.59% | 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 | 0.97% | 927,944 |
| Sep 26, 2025 | 2.65 | 2.67 | 2.59 | 2.59 | 2.59 | -2.45% | 931,671 |
| Sep 25, 2025 | 2.70 | 2.73 | 2.65 | 2.66 | 2.66 | -0.93% | 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 | -0.90% | 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 | 4.55% | 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 | 4.35% | 1,976,839 |
| Sep 15, 2025 | 2.64 | 2.73 | 2.60 | 2.65 | 2.65 | 0.19% | 1,460,480 |
| Sep 12, 2025 | 2.79 | 2.79 | 2.64 | 2.64 | 2.64 | -3.12% | 2,614,635 |
| Sep 11, 2025 | 2.94 | 3.20 | 2.71 | 2.73 | 2.73 | 2.44% | 11,163,970 |
| Sep 10, 2025 | 2.68 | 2.69 | 2.60 | 2.66 | 2.66 | 0.57% | 934,089 |
| Sep 9, 2025 | 2.58 | 2.68 | 2.55 | 2.65 | 2.65 | 2.12% | 1,777,910 |
| Sep 8, 2025 | 2.55 | 2.62 | 2.55 | 2.59 | 2.59 | 1.77% | 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 | -1.37% | 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 | -4.19% | 1,653,347 |
| Aug 29, 2025 | 2.65 | 2.80 | 2.60 | 2.75 | 2.75 | 4.37% | 3,277,638 |
| Aug 28, 2025 | 2.70 | 2.70 | 2.58 | 2.63 | 2.63 | -1.68% | 3,004,500 |
| Aug 27, 2025 | 2.78 | 2.90 | 2.65 | 2.68 | 2.68 | 5.31% | 10,430,810 |
| 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 | 1.74% | 3,014,282 |
| Aug 22, 2025 | 2.65 | 2.72 | 2.59 | 2.59 | 2.59 | -3.18% | 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 | -1.74% | 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 | 3.19% | 1,833,431 |
| Jul 31, 2025 | 3.19 | 3.35 | 3.10 | 3.14 | 3.14 | -1.42% | 3,479,081 |
| Jul 30, 2025 | 3.28 | 3.28 | 3.06 | 3.18 | 3.18 | -0.47% | 2,929,133 |
| Jul 29, 2025 | 3.07 | 3.60 | 3.02 | 3.20 | 3.20 | 6.50% | 10,934,850 |
| 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 | -2.37% | 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 | 5.50% | 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% | 12,956,960 |