Cantargia AB (publ) (STO:CANTA)
Sweden
· Delayed Price · Currency is SEK 3.930
+0.060 (1.55%)
Apr 28, 2026, 5:29 PM CET
Cantargia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.87 | 3.94 | 3.82 | 3.82 | - | 1.54% | 612,502 |
| Apr 24, 2026 | 3.74 | 3.85 | 3.70 | 3.77 | 3.77 | -0.26% | 1,284,154 |
| Apr 23, 2026 | 3.90 | 3.91 | 3.74 | 3.78 | 3.78 | -3.67% | 1,730,737 |
| Apr 22, 2026 | 3.85 | 3.99 | 3.83 | 3.92 | 3.92 | 1.14% | 1,132,565 |
| Apr 21, 2026 | 3.92 | 3.96 | 3.81 | 3.88 | 3.88 | -0.87% | 1,443,473 |
| Apr 20, 2026 | 4.13 | 4.18 | 3.89 | 3.91 | 3.91 | -3.93% | 1,650,393 |
| Apr 17, 2026 | 4.15 | 4.24 | 4.05 | 4.07 | 4.07 | -2.30% | 1,521,588 |
| Apr 16, 2026 | 4.16 | 4.20 | 4.08 | 4.17 | 4.17 | 0.39% | 1,046,668 |
| Apr 15, 2026 | 4.39 | 4.50 | 4.10 | 4.15 | 4.15 | -3.49% | 2,400,910 |
| Apr 14, 2026 | 3.90 | 4.37 | 3.85 | 4.30 | 4.30 | 9.75% | 3,055,210 |
| Apr 13, 2026 | 3.86 | 3.95 | 3.81 | 3.92 | 3.92 | -0.05% | 1,232,502 |
| Apr 10, 2026 | 3.98 | 4.04 | 3.91 | 3.92 | 3.92 | -1.26% | 1,200,036 |
| Apr 9, 2026 | 4.04 | 4.04 | 3.93 | 3.97 | 3.97 | -0.60% | 949,889 |
| Apr 8, 2026 | 4.07 | 4.21 | 3.96 | 3.99 | 3.99 | 1.58% | 1,801,653 |
| Apr 7, 2026 | 4.06 | 4.11 | 3.90 | 3.93 | 3.93 | -2.43% | 2,096,911 |
| Apr 2, 2026 | 4.16 | 4.16 | 4.02 | 4.03 | 4.03 | -3.82% | 952,588 |
| Apr 1, 2026 | 4.10 | 4.26 | 4.08 | 4.19 | 4.19 | 2.57% | 1,368,856 |
| Mar 31, 2026 | 4.06 | 4.13 | 4.01 | 4.09 | 4.09 | -0.73% | 1,594,217 |
| Mar 30, 2026 | 3.93 | 4.14 | 3.82 | 4.12 | 4.12 | 3.39% | 1,611,146 |
| Mar 27, 2026 | 4.12 | 4.13 | 3.90 | 3.98 | 3.98 | -3.28% | 1,372,782 |
| Mar 26, 2026 | 4.16 | 4.24 | 4.02 | 4.12 | 4.12 | -1.32% | 1,995,711 |
| Mar 25, 2026 | 3.93 | 4.24 | 3.92 | 4.17 | 4.17 | 5.57% | 4,092,112 |
| Mar 24, 2026 | 4.01 | 4.01 | 3.84 | 3.95 | 3.95 | -2.11% | 1,326,573 |
| Mar 23, 2026 | 3.79 | 4.05 | 3.69 | 4.04 | 4.04 | 4.53% | 2,313,907 |
| Mar 20, 2026 | 3.83 | 3.88 | 3.76 | 3.86 | 3.86 | 0.78% | 1,128,886 |
| Mar 19, 2026 | 3.96 | 3.96 | 3.76 | 3.83 | 3.83 | -3.28% | 2,035,171 |
| Mar 18, 2026 | 4.09 | 4.45 | 3.85 | 3.96 | 3.96 | 1.80% | 3,091,947 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.84 | 3.89 | 3.89 | -3.83% | 1,431,104 |
| Mar 16, 2026 | 4.01 | 4.05 | 3.90 | 4.05 | 4.05 | -0.25% | 1,108,274 |
| Mar 13, 2026 | 4.00 | 4.07 | 3.88 | 4.06 | 4.06 | 0.87% | 1,030,439 |
| Mar 12, 2026 | 4.01 | 4.04 | 3.94 | 4.02 | 4.02 | 0.25% | 743,989 |
| Mar 11, 2026 | 4.06 | 4.09 | 4.00 | 4.01 | 4.01 | -2.31% | 980,970 |
| Mar 10, 2026 | 4.03 | 4.18 | 4.03 | 4.11 | 4.11 | 3.40% | 1,264,965 |
| Mar 9, 2026 | 3.99 | 4.02 | 3.87 | 3.97 | 3.97 | -3.05% | 1,640,387 |
| Mar 6, 2026 | 4.24 | 4.24 | 4.02 | 4.10 | 4.10 | -2.96% | 1,134,874 |
| Mar 5, 2026 | 4.01 | 4.25 | 4.00 | 4.22 | 4.22 | 4.58% | 1,534,407 |
| Mar 4, 2026 | 4.32 | 4.37 | 4.00 | 4.04 | 4.04 | -6.16% | 2,351,198 |
| Mar 3, 2026 | 4.43 | 4.43 | 4.20 | 4.30 | 4.30 | -3.59% | 2,041,985 |
| Mar 2, 2026 | 4.65 | 4.67 | 4.47 | 4.46 | 4.46 | -5.81% | 1,729,584 |
| 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% | 1,442,245 |
| Feb 12, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.79% | 1,602,687 |
| 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% | 1,336,417 |
| 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% | 1,169,116 |
| 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% | 1,406,804 |
| 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% | 6,464,441 |
| 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% | 3,868,895 |
| 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% | 3,344,212 |
| 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% | 1,169,102 |
| 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% | 1,635,799 |
| 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% | 6,740,881 |
| Dec 15, 2025 | 4.41 | 4.69 | 4.33 | 4.59 | 4.59 | 4.09% | 4,448,825 |
| 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% | 3,264,887 |
| 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% | 6,745,428 |
| 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 |