Cantargia AB(SE:CANTA)
kr 1.43-0.04 (-2.99%)
SE:CANTA
Cantargia AB historical prices
kr 1.43
At close:-0.04 (-2.99%)
Want to see SE:CANTA full AI Analyst Report?
Cantargia AB (CANTA) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.99% | 1,373,809 | 0.85 |
| Nov 10, 2026 | 1.56 | 1.58 | 1.47 | 1.47 | 1.47 | -8.16% | 881,163 | 0.55 |
| Nov 09, 2026 | 1.61 | 1.68 | 1.55 | 1.55 | 1.55 | -3.61% | 629,941 | 0.39 |
| Nov 06, 2026 | 1.62 | 1.68 | 1.58 | 1.61 | 1.61 | -2.85% | 1,248,162 | 0.78 |
| Nov 05, 2026 | 1.73 | 1.78 | 1.63 | 1.65 | 1.65 | -4.07% | 1,635,792 | 1.03 |
| Nov 04, 2026 | 1.73 | 1.80 | 1.55 | 1.72 | 1.72 | +3.42% | 3,450,632 | 2.25 |
| Nov 03, 2026 | 1.74 | 1.88 | 1.66 | 1.67 | 1.67 | -3.20% | 2,997,658 | 2.00 |
| Nov 02, 2026 | 1.61 | 1.73 | 1.55 | 1.72 | 1.72 | +7.37% | 2,238,617 | 1.52 |
| Oct 30, 2026 | 1.70 | 1.73 | 1.59 | 1.60 | 1.60 | -4.19% | 1,984,399 | 1.37 |
| Oct 29, 2026 | 1.48 | 1.74 | 1.45 | 1.67 | 1.67 | +13.20% | 6,801,609 | 5.03 |
| Oct 28, 2026 | 1.38 | 1.48 | 1.37 | 1.48 | 1.48 | +7.50% | 1,381,219 | 1.03 |
| Oct 27, 2026 | 1.38 | 1.46 | 1.36 | 1.37 | 1.37 | -0.72% | 1,124,075 | 0.85 |
| Oct 26, 2026 | 1.39 | 1.50 | 1.38 | 1.38 | 1.38 | 0.00% | 1,783,737 | 1.37 |
| Oct 23, 2026 | 1.39 | 1.40 | 1.34 | 1.38 | 1.38 | +1.39% | 838,582 | 0.65 |
| Oct 22, 2026 | 1.36 | 1.41 | 1.35 | 1.37 | 1.37 | +0.74% | 898,943 | 0.70 |
| Oct 21, 2026 | 1.34 | 1.44 | 1.33 | 1.36 | 1.36 | +1.12% | 1,367,233 | 1.07 |
| Oct 20, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | +1.59% | 913,852 | 0.72 |
| Oct 19, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | +1.00% | 597,432 | 0.47 |
| Oct 16, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | +1.24% | 700,479 | 0.55 |
| Oct 15, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | +0.62% | 906,769 | 0.71 |
| Oct 14, 2026 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -0.70% | 1,270,940 | 1.01 |
| Oct 13, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.08% | 759,193 | 0.61 |
| Oct 12, 2026 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -5.69% | 2,126,078 | 1.74 |
| Oct 09, 2026 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | +3.01% | 1,797,838 | 1.48 |
| Oct 08, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 1,743,618 | 1.46 |
| Oct 07, 2026 | 1.42 | 1.44 | 1.34 | 1.36 | 1.36 | -4.23% | 2,417,464 | 2.08 |
| Oct 06, 2026 | 1.48 | 1.52 | 1.41 | 1.42 | 1.42 | -4.05% | 1,793,938 | 1.58 |
| Oct 05, 2026 | 1.41 | 1.59 | 1.40 | 1.48 | 1.48 | +5.04% | 3,692,215 | 3.40 |
| Oct 02, 2026 | 1.47 | 1.49 | 1.39 | 1.41 | 1.41 | -3.56% | 2,863,264 | 2.71 |
| Oct 01, 2026 | 1.55 | 1.55 | 1.44 | 1.46 | 1.46 | -4.13% | 3,333,981 | 3.31 |
| Sep 30, 2026 | 1.48 | 1.79 | 1.45 | 1.52 | 1.52 | +8.24% | 10,681,756 | 12.65 |
| Sep 29, 2026 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | +0.14% | 871,981 | 1.04 |
| Sep 28, 2026 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -3.70% | 1,872,521 | 2.29 |
| Sep 25, 2026 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | -2.73% | 1,863,759 | 2.35 |
| Sep 24, 2026 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | -0.27% | 686,055 | 0.87 |
| Sep 23, 2026 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -1.76% | 917,107 | 1.18 |
| Sep 22, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 651,831 | 0.83 |
| Sep 21, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.45% | 906,177 | 1.13 |
| Sep 18, 2026 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -0.06% | 802,009 | 1.01 |
| Sep 17, 2026 | 1.58 | 1.65 | 1.57 | 1.57 | 1.57 | -0.57% | 1,111,737 | 1.41 |
| Sep 16, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | -0.06% | 581,581 | 0.75 |
| Sep 15, 2026 | 1.60 | 1.65 | 1.58 | 1.58 | 1.58 | -0.69% | 1,155,655 | 1.50 |
| Sep 14, 2026 | 1.59 | 1.67 | 1.57 | 1.59 | 1.59 | +0.32% | 961,892 | 1.26 |
| Sep 11, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -0.94% | 911,337 | 1.20 |
| Sep 10, 2026 | 1.68 | 1.70 | 1.60 | 1.60 | 1.60 | -4.59% | 1,436,052 | 1.90 |
| Sep 09, 2026 | 1.70 | 1.74 | 1.65 | 1.68 | 1.68 | -1.06% | 606,963 | 0.80 |
| Sep 08, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -1.97% | 1,422,727 | 1.92 |
| Sep 07, 2026 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.98% | 796,430 | 1.07 |
| Sep 04, 2026 | 1.78 | 1.81 | 1.75 | 1.77 | 1.77 | -1.40% | 666,485 | 0.88 |
| Sep 03, 2026 | 1.79 | 1.85 | 1.77 | 1.79 | 1.79 | -0.89% | 523,839 | 0.68 |
