Cantargia AB CANTA
OMXSTO · Sweden · Health Technology
SEK 1.46-0.00 (-0.07%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 1.46 | -4.53% | SEK 1.47 | SEK 1.49 | SEK 1.42 | 640.55K |
| 2026-09-30 | SEK 1.52 | +8.24% | SEK 1.48 | SEK 1.79 | SEK 1.45 | 10.68M |
| 2026-09-29 | SEK 1.41 | +0.14% | SEK 1.43 | SEK 1.45 | SEK 1.40 | 871.98K |
| 2026-09-28 | SEK 1.41 | -3.70% | SEK 1.45 | SEK 1.48 | SEK 1.40 | 1.87M |
| 2026-09-25 | SEK 1.46 | -2.73% | SEK 1.45 | SEK 1.50 | SEK 1.43 | 1.86M |
| 2026-09-24 | SEK 1.50 | -0.27% | SEK 1.50 | SEK 1.52 | SEK 1.46 | 686.06K |
| 2026-09-23 | SEK 1.50 | -1.76% | SEK 1.53 | SEK 1.55 | SEK 1.49 | 915.41K |
| 2026-09-22 | SEK 1.53 | -1.92% | SEK 1.57 | SEK 1.58 | SEK 1.53 | 651.83K |
| 2026-09-21 | SEK 1.56 | -0.45% | SEK 1.57 | SEK 1.59 | SEK 1.55 | 906.18K |
| 2026-09-18 | SEK 1.57 | -0.06% | SEK 1.59 | SEK 1.61 | SEK 1.56 | 802.01K |
| 2026-09-17 | SEK 1.57 | -0.57% | SEK 1.58 | SEK 1.65 | SEK 1.57 | 1.11M |
| 2026-09-16 | SEK 1.58 | -0.06% | SEK 1.58 | SEK 1.60 | SEK 1.56 | 581.58K |
| 2026-09-15 | SEK 1.58 | -0.69% | SEK 1.60 | SEK 1.65 | SEK 1.58 | 1.16M |
| 2026-09-14 | SEK 1.59 | +0.32% | SEK 1.59 | SEK 1.67 | SEK 1.57 | 961.89K |
| 2026-09-11 | SEK 1.59 | -0.94% | SEK 1.62 | SEK 1.62 | SEK 1.57 | 911.34K |
| 2026-09-10 | SEK 1.60 | -4.59% | SEK 1.68 | SEK 1.70 | SEK 1.60 | 1.43M |
| 2026-09-09 | SEK 1.68 | -1.06% | SEK 1.70 | SEK 1.74 | SEK 1.65 | 606.96K |
| 2026-09-08 | SEK 1.70 | -1.97% | SEK 1.74 | SEK 1.75 | SEK 1.69 | 1.42M |
| 2026-09-07 | SEK 1.73 | -1.98% | SEK 1.76 | SEK 1.78 | SEK 1.72 | 796.43K |
| 2026-09-04 | SEK 1.76 | -1.40% | SEK 1.78 | SEK 1.81 | SEK 1.75 | 666.49K |
| 2026-09-03 | SEK 1.79 | -0.89% | SEK 1.79 | SEK 1.85 | SEK 1.77 | 523.84K |
| 2026-09-02 | SEK 1.81 | +0.89% | SEK 1.80 | SEK 1.81 | SEK 1.77 | 378.36K |
| 2026-09-01 | SEK 1.79 | -2.08% | SEK 1.83 | SEK 1.85 | SEK 1.76 | 609.91K |
| 2026-08-31 | SEK 1.83 | -1.46% | SEK 1.83 | SEK 1.87 | SEK 1.82 | 457.56K |
| 2026-08-28 | SEK 1.86 | -4.58% | SEK 1.95 | SEK 2.02 | SEK 1.81 | 2.13M |
| 2026-08-27 | SEK 1.94 | -0.82% | SEK 1.98 | SEK 2.03 | SEK 1.90 | 1.13M |
| 2026-08-26 | SEK 1.96 | +2.62% | SEK 1.93 | SEK 2.00 | SEK 1.90 | 687.56K |
| 2026-08-25 | SEK 1.91 | +0.47% | SEK 1.90 | SEK 1.96 | SEK 1.86 | 1.19M |
| 2026-08-24 | SEK 1.90 | -8.96% | SEK 2.09 | SEK 2.10 | SEK 1.90 | 2.43M |
| 2026-08-21 | SEK 2.09 | +12.86% | SEK 1.88 | SEK 2.10 | SEK 1.81 | 2.78M |
| 2026-08-20 | SEK 1.85 | +5.77% | SEK 1.74 | SEK 2.07 | SEK 1.68 | 4.61M |
| 2026-08-19 | SEK 1.75 | +2.58% | SEK 1.76 | SEK 1.78 | SEK 1.70 | 584.54K |
| 2026-08-18 | SEK 1.71 | -5.28% | SEK 1.77 | SEK 1.81 | SEK 1.71 | 513.62K |
| 2026-08-17 | SEK 1.80 | -0.77% | SEK 1.80 | SEK 1.84 | SEK 1.76 | 302.75K |
| 2026-08-14 | SEK 1.81 | +0.55% | SEK 1.80 | SEK 1.82 | SEK 1.76 | 383.94K |
| 2026-08-13 | SEK 1.80 | -0.22% | SEK 1.81 | SEK 1.85 | SEK 1.79 | 440.59K |
| 2026-08-12 | SEK 1.81 | +0.17% | SEK 1.82 | SEK 1.84 | SEK 1.78 | 582.00K |
| 2026-08-11 | SEK 1.80 | -1.37% | SEK 1.83 | SEK 1.85 | SEK 1.79 | 380.62K |
| 2026-08-10 | SEK 1.83 | -2.61% | SEK 1.87 | SEK 1.87 | SEK 1.80 | 766.61K |
| 2026-08-07 | SEK 1.88 | +2.45% | SEK 1.84 | SEK 1.90 | SEK 1.83 | 409.76K |
| 2026-08-06 | SEK 1.83 | +2.17% | SEK 1.83 | SEK 1.89 | SEK 1.78 | 816.45K |
| 2026-08-05 | SEK 1.79 | -0.28% | SEK 1.83 | SEK 1.85 | SEK 1.78 | 563.66K |
| 2026-08-04 | SEK 1.80 | +1.81% | SEK 1.75 | SEK 1.84 | SEK 1.74 | 595.20K |
| 2026-08-03 | SEK 1.77 | -2.96% | SEK 1.82 | SEK 1.85 | SEK 1.75 | 692.79K |
| 2026-07-31 | SEK 1.82 | +0.33% | SEK 1.81 | SEK 1.85 | SEK 1.80 | 656.47K |
| 2026-07-30 | SEK 1.82 | -1.84% | SEK 1.85 | SEK 1.88 | SEK 1.81 | 379.19K |
| 2026-07-29 | SEK 1.85 | -1.02% | SEK 1.90 | SEK 1.91 | SEK 1.85 | 253.61K |
| 2026-07-28 | SEK 1.87 | -0.32% | SEK 1.89 | SEK 1.92 | SEK 1.87 | 323.27K |
| 2026-07-27 | SEK 1.88 | +1.90% | SEK 1.84 | SEK 1.93 | SEK 1.84 | 434.77K |
| 2026-07-24 | SEK 1.84 | -3.16% | SEK 1.90 | SEK 1.91 | SEK 1.83 | 609.74K |
| 2026-07-23 | SEK 1.90 | +1.06% | SEK 1.92 | SEK 1.94 | SEK 1.87 | 410.39K |
| 2026-07-22 | SEK 1.88 | +3.30% | SEK 1.85 | SEK 1.97 | SEK 1.82 | 1.07M |
| 2026-07-21 | SEK 1.82 | -0.98% | SEK 1.84 | SEK 1.90 | SEK 1.80 | 591.14K |
| 2026-07-20 | SEK 1.84 | 0.00% | SEK 1.84 | SEK 1.93 | SEK 1.80 | 662.07K |
| 2026-07-17 | SEK 1.84 | -4.07% | SEK 1.93 | SEK 1.93 | SEK 1.84 | 506.76K |
| 2026-07-16 | SEK 1.92 | +1.05% | SEK 1.94 | SEK 1.94 | SEK 1.88 | 251.27K |
| 2026-07-15 | SEK 1.90 | +1.28% | SEK 1.88 | SEK 1.94 | SEK 1.88 | 332.74K |
| 2026-07-14 | SEK 1.87 | -3.60% | SEK 1.94 | SEK 1.96 | SEK 1.87 | 1.08M |
| 2026-07-13 | SEK 1.94 | -2.41% | SEK 1.99 | SEK 1.99 | SEK 1.94 | 465.02K |
| 2026-07-10 | SEK 1.99 | -2.74% | SEK 2.01 | SEK 2.08 | SEK 1.99 | 477.15K |
| 2026-07-09 | SEK 2.05 | +2.30% | SEK 2.00 | SEK 2.08 | SEK 2.00 | 394.35K |
| 2026-07-08 | SEK 2.00 | -3.29% | SEK 2.07 | SEK 2.07 | SEK 1.99 | 501.03K |
| 2026-07-07 | SEK 2.07 | -2.27% | SEK 2.14 | SEK 2.15 | SEK 2.02 | 975.03K |
| 2026-07-06 | SEK 2.12 | -3.20% | SEK 2.18 | SEK 2.21 | SEK 2.11 | 249.35K |
| 2026-07-03 | SEK 2.19 | +0.74% | SEK 2.18 | SEK 2.21 | SEK 2.16 | 381.07K |
| 2026-07-02 | SEK 2.17 | +3.14% | SEK 2.10 | SEK 2.18 | SEK 2.10 | 702.72K |
| 2026-07-01 | SEK 2.10 | -1.96% | SEK 2.13 | SEK 2.17 | SEK 2.10 | 298.13K |
| 2026-06-30 | SEK 2.15 | -1.01% | SEK 2.14 | SEK 2.22 | SEK 2.11 | 250.74K |
| 2026-06-29 | SEK 2.17 | +1.03% | SEK 2.12 | SEK 2.20 | SEK 2.08 | 405.03K |
| 2026-06-26 | SEK 2.15 | +0.56% | SEK 2.16 | SEK 2.25 | SEK 2.08 | 454.24K |
| 2026-06-25 | SEK 2.13 | +4.10% | SEK 2.07 | SEK 2.30 | SEK 2.07 | 732.88K |
| 2026-06-24 | SEK 2.05 | -5.36% | SEK 2.17 | SEK 2.17 | SEK 1.86 | 2.14M |
| 2026-06-23 | SEK 2.17 | +0.28% | SEK 2.16 | SEK 2.19 | SEK 2.12 | 447.57K |
| 2026-06-22 | SEK 2.16 | -0.09% | SEK 2.16 | SEK 2.19 | SEK 2.12 | 609.26K |
| 2026-06-18 | SEK 2.16 | +0.56% | SEK 2.15 | SEK 2.22 | SEK 2.10 | 713.73K |
| 2026-06-17 | SEK 2.15 | +1.42% | SEK 2.12 | SEK 2.19 | SEK 2.11 | 388.06K |
| 2026-06-16 | SEK 2.12 | -0.84% | SEK 2.18 | SEK 2.25 | SEK 2.11 | 949.88K |
| 2026-06-15 | SEK 2.14 | -1.02% | SEK 2.16 | SEK 2.23 | SEK 2.13 | 942.27K |
| 2026-06-12 | SEK 2.16 | +2.27% | SEK 2.15 | SEK 2.20 | SEK 2.12 | 484.06K |
| 2026-06-11 | SEK 2.11 | -0.85% | SEK 2.15 | SEK 2.15 | SEK 2.08 | 528.80K |
| 2026-06-10 | SEK 2.13 | +2.31% | SEK 2.16 | SEK 2.26 | SEK 2.10 | 1.09M |
| 2026-06-09 | SEK 2.08 | +1.76% | SEK 2.04 | SEK 2.16 | SEK 2.02 | 1.24M |
| 2026-06-08 | SEK 2.05 | -3.49% | SEK 2.10 | SEK 2.15 | SEK 2.00 | 1.51M |
| 2026-06-05 | SEK 2.12 | +1.24% | SEK 2.09 | SEK 2.16 | SEK 2.07 | 1.03M |
| 2026-06-04 | SEK 2.09 | +1.85% | SEK 2.06 | SEK 2.10 | SEK 2.00 | 1.54M |
| 2026-06-03 | SEK 2.06 | -1.15% | SEK 2.10 | SEK 2.13 | SEK 2.00 | 997.92K |
| 2026-06-02 | SEK 2.08 | -3.61% | SEK 2.14 | SEK 2.18 | SEK 2.07 | 1.59M |
| 2026-06-01 | SEK 2.16 | -1.01% | SEK 2.20 | SEK 2.30 | SEK 2.13 | 3.77M |
| 2026-05-29 | SEK 2.18 | -25.34% | SEK 2.25 | SEK 2.25 | SEK 2.09 | 11.53M |
| 2026-05-28 | SEK 2.92 | +0.07% | SEK 2.95 | SEK 2.95 | SEK 2.90 | 665.79K |