tiprankstipranks
Cantargia AB (SE:CANTA)
:CANTA
Sweden Market
CANTA
Cantargia AB
RESEARCH TOOLSreports

Cantargia AB (CANTA) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
4.07
4.21
3.96
3.99
3.99
+1.58%
1,810,794
0.74
Apr 07, 2026
4.06
4.11
3.90
3.93
3.93
-2.43%
2,096,910
0.85
Apr 06, 2026
4.03
4.16
4.02
4.03
4.03
0.00%
0
0.00
Apr 03, 2026
4.03
4.16
4.02
4.03
4.03
0.00%
0
0.00
Apr 02, 2026
4.16
4.16
4.02
4.03
4.03
-3.82%
952,588
0.38
Apr 01, 2026
4.10
4.26
4.08
4.19
4.19
+2.57%
1,368,856
0.54
Mar 31, 2026
4.06
4.13
4.01
4.09
4.09
-0.73%
1,594,217
0.64
Mar 30, 2026
3.93
4.14
3.82
4.12
4.12
+3.39%
1,611,146
0.65
Mar 27, 2026
4.12
4.13
3.90
3.98
3.98
-3.28%
1,372,782
0.56
Mar 26, 2026
4.16
4.24
4.02
4.12
4.12
-1.32%
1,995,711
0.81
Mar 25, 2026
3.93
4.24
3.92
4.17
4.17
+5.57%
4,092,112
1.71
Mar 24, 2026
4.01
4.01
3.84
3.95
3.95
-2.11%
1,326,573
0.56
Mar 23, 2026
3.79
4.05
3.69
4.04
4.04
+4.53%
2,313,907
0.99
Mar 20, 2026
3.83
3.88
3.76
3.86
3.86
+0.78%
1,128,886
0.48
Mar 19, 2026
3.96
3.96
3.76
3.83
3.83
-3.28%
2,035,171
0.87
Mar 18, 2026
4.09
4.45
3.85
3.96
3.96
+1.80%
3,091,947
1.34
Mar 17, 2026
4.00
4.00
3.84
3.89
3.89
-3.83%
1,431,104
0.62
Mar 16, 2026
4.01
4.05
3.90
4.05
4.05
-0.25%
1,108,274
0.47
Mar 13, 2026
4.00
4.07
3.88
4.06
4.06
+0.87%
1,030,439
0.42
Mar 12, 2026
4.01
4.04
3.94
4.02
4.02
+0.25%
743,989
0.30
Mar 11, 2026
4.06
4.09
4.00
4.01
4.01
-2.31%
980,970
0.38
Mar 10, 2026
4.03
4.18
4.03
4.11
4.11
+3.40%
1,264,965
0.48
Mar 09, 2026
3.99
4.02
3.87
3.97
3.97
-3.05%
1,640,387
0.61
Mar 06, 2026
4.24
4.24
4.02
4.10
4.10
-2.96%
1,134,874
0.42
Mar 05, 2026
4.01
4.25
4.00
4.22
4.22
+4.58%
1,534,407
0.55
Mar 04, 2026
4.32
4.37
4.00
4.04
4.04
-6.16%
2,351,198
0.76
Mar 03, 2026
4.43
4.43
4.20
4.30
4.30
-3.59%
2,041,985
0.64
Mar 02, 2026
4.65
4.67
4.47
4.46
4.46
-5.81%
1,729,584
0.54
Feb 27, 2026
4.80
4.80
4.65
4.74
4.74
-1.35%
1,380,423
0.42
Feb 26, 2026
4.60
4.84
4.59
4.80
4.80
+4.69%
2,215,772
0.66
Feb 25, 2026
4.55
4.72
4.47
4.59
4.59
+0.55%
2,795,322
0.81
Feb 24, 2026
4.32
4.64
4.32
4.56
4.56
+5.31%
2,638,194
0.77
Feb 23, 2026
4.44
4.54
4.31
4.33
4.33
-3.13%
2,819,763
0.83
Feb 20, 2026
5.06
5.23
4.34
4.47
4.47
-11.49%
7,185,098
2.14
Feb 19, 2026
5.10
5.14
5.02
5.05
5.05
-0.20%
1,033,197
0.31
Feb 18, 2026
5.05
5.15
5.00
5.06
5.06
+0.20%
938,524
0.28
Feb 17, 2026
5.09
5.09
4.94
5.05
5.05
-0.98%
919,534
0.27
Feb 16, 2026
5.26
5.26
4.92
5.10
5.10
-2.30%
1,513,038
0.44
Feb 13, 2026
5.02
5.26
4.94
5.22
5.22
+3.37%
1,442,245
0.42
Feb 12, 2026
5.10
5.15
5.00
5.05
5.05
-0.79%
1,602,687
0.47
Feb 11, 2026
5.12
5.22
5.03
5.09
5.09
-1.55%
1,277,559
0.37
Feb 10, 2026
5.06
5.29
5.06
5.17
5.17
+1.97%
1,336,417
0.38
Feb 09, 2026
5.27
5.30
4.95
5.07
5.07
-4.34%
2,775,638
0.79
Feb 06, 2026
5.40
5.40
5.22
5.30
5.30
-1.85%
1,169,116
0.32
Feb 05, 2026
5.54
5.54
5.30
5.40
5.40
-2.53%
1,332,503
0.37
Feb 04, 2026
5.76
5.82
5.53
5.54
5.54
-3.82%
2,092,613
0.58
Feb 03, 2026
5.48
5.80
5.41
5.76
5.76
+4.92%
2,285,243
0.63
Feb 02, 2026
5.43
5.53
5.18
5.49
5.49
+0.37%
1,952,503
0.54
Jan 30, 2026
5.58
5.62
5.37
5.47
5.47
-1.26%
1,406,804
0.38
Jan 29, 2026
5.47
5.78
5.44
5.54
5.54
+1.65%
3,686,429
0.99
Rows:
50