Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Cantargia AB (publ) (CANTA.ST)

Compare
1.2950
-0.0270
(-2.04%)
At close: April 4 at 5:29:52 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.32201.32201.26401.29501.2950551,859
Apr 3, 20251.37101.39001.30001.32201.3220701,125
Apr 2, 20251.42201.43001.37101.37201.3720499,050
Apr 1, 20251.45301.45901.41001.43001.4300196,140
Mar 31, 20251.48001.48001.39901.44901.4490467,886
Mar 28, 20251.48601.52701.46001.49001.4900130,089
Mar 27, 20251.53001.53801.48501.48601.4860236,081
Mar 26, 20251.49101.53701.47401.51001.5100696,988
Mar 25, 20251.44801.50901.44801.47501.4750264,624
Mar 24, 20251.48501.51001.43401.47001.4700325,543
Mar 21, 20251.51001.54101.49301.51001.5100370,390
Mar 20, 20251.57501.57501.49001.52701.5270548,784
Mar 19, 20251.59001.68001.54401.56201.5620463,365
Mar 18, 20251.55001.58401.54201.56101.5610331,597
Mar 17, 20251.57901.60801.54801.54801.5480538,245
Mar 14, 20251.55401.61601.54001.58001.5800340,636
Mar 13, 20251.54401.68801.52201.55501.5550598,790
Mar 12, 20251.64001.64001.52201.53001.5300535,920
Mar 11, 20251.62301.64601.56001.59401.5940531,401
Mar 10, 20251.63801.69001.58001.64001.64001,485,384
Mar 7, 20251.63101.67001.57501.67001.67001,253,446
Mar 6, 20251.60101.71401.54101.63101.63101,132,619
Mar 5, 20251.51101.74001.51101.59801.59804,275,615
Mar 4, 20251.57401.57501.49601.54901.54903,694,991
Mar 3, 20251.71401.74001.56101.58401.58402,461,277
Feb 28, 20251.73801.75601.66301.71901.71901,604,155
Feb 27, 20251.72001.85001.66001.73601.73603,660,149
Feb 26, 20251.74001.75901.65801.69701.69704,250,142
Feb 25, 20251.50801.73501.50101.71201.71206,336,839
Feb 24, 20251.48201.50001.46001.47001.47001,281,899
Feb 21, 20251.51601.52501.48001.49801.49803,306,770
Feb 20, 20251.56501.56501.51001.52501.5250480,454
Feb 19, 20251.54801.59701.53201.56301.5630422,713
Feb 18, 20251.54901.57501.53601.53601.5360252,967
Feb 17, 20251.55001.59901.53801.54901.5490757,921
Feb 14, 20251.58801.58801.54001.55901.5590701,828
Feb 13, 20251.60401.65001.57101.58001.5800450,539
Feb 12, 20251.59101.62001.58501.60301.6030486,911
Feb 11, 20251.63301.63301.59301.59301.5930480,938
Feb 10, 20251.65001.69001.61901.63301.6330767,783
Feb 7, 20251.60101.66301.59001.64801.64801,122,806
Feb 6, 20251.70001.72701.58801.60101.60102,540,236
Feb 5, 20251.79001.79101.73001.75001.7500551,446
Feb 4, 20251.80301.80601.75801.77701.7770645,197
Feb 3, 20251.87201.87201.76301.80601.8060909,943
Jan 31, 20251.84501.89901.84501.87401.8740397,909
Jan 30, 20251.83701.85901.82601.84901.8490255,804
Jan 29, 20251.80001.84001.78801.82501.8250500,600
Jan 28, 20251.80001.84001.78901.80001.8000513,113
Jan 27, 20251.78001.82701.75201.79401.7940848,006
Jan 24, 20251.81901.86001.77501.81301.8130692,764
Jan 23, 20251.77001.82801.75001.81901.8190362,998
Jan 22, 20251.79001.79001.75001.77801.7780236,342
Jan 21, 20251.74201.79901.72301.79401.7940533,634
Jan 20, 20251.80001.81001.72001.74901.7490210,113
Jan 17, 20251.86801.86901.74001.76601.76601,152,019
Jan 16, 20251.80101.90001.75001.86801.8680705,778
Jan 15, 20251.68801.83001.68801.80001.8000392,019
Jan 14, 20251.70001.71801.68801.68801.6880184,055
Jan 13, 20251.70001.72501.67201.70001.7000411,674
Jan 10, 20251.70601.72601.68501.70101.7010439,654
Jan 9, 20251.66001.70101.66001.70001.7000384,630
Jan 8, 20251.66801.70001.66601.67801.6780340,175
Jan 7, 20251.68301.70001.66401.68001.6800344,796
Jan 3, 20251.69901.71001.67801.68201.6820453,001
Jan 2, 20251.70801.71001.66301.70401.7040355,075
Dec 30, 20241.66901.70901.65001.69001.6900370,941
Dec 27, 20241.68001.69401.65001.67001.6700862,208
Dec 23, 20241.84001.87701.69001.71501.71501,441,076
Dec 20, 20241.84301.87301.81701.84901.8490428,686
Dec 19, 20241.83001.84701.81101.83501.8350374,284
Dec 18, 20241.80101.85301.79601.83301.8330316,763
Dec 17, 20241.81201.81401.79401.81401.8140319,763
Dec 16, 20241.79101.85901.79001.80001.8000838,772
Dec 13, 20241.83101.85001.79001.80001.8000175,653
Dec 12, 20241.79001.83601.77201.79501.7950662,650
Dec 11, 20241.77101.81201.77001.79001.7900481,865
Dec 10, 20241.79001.82001.76701.79101.7910734,067
Dec 9, 20241.81601.81701.78001.78901.7890700,667
Dec 6, 20241.78601.85001.78601.80201.8020517,857
Dec 5, 20241.80001.83001.78201.78601.7860299,292
Dec 4, 20241.81201.86001.80101.83001.8300525,610
Dec 3, 20241.81001.86001.81001.83901.8390190,630
Dec 2, 20241.80901.84101.80901.80901.8090154,097
Nov 29, 20241.82801.85001.78201.79701.7970569,215
Nov 28, 20241.82001.82901.79101.82801.8280189,216
Nov 27, 20241.80901.83601.79001.82001.8200305,566
Nov 26, 20241.85001.85401.78501.80901.8090233,442
Nov 25, 20241.81201.85001.80001.84101.8410284,913
Nov 22, 20241.85701.87901.80001.81201.8120206,487
Nov 21, 20241.84901.85801.81001.85701.8570242,044
Nov 20, 20241.84601.84601.80201.82801.8280277,836
Nov 19, 20241.87001.87001.84001.84701.8470156,387
Nov 18, 20241.90001.90001.83301.87201.8720389,374
Nov 15, 20241.90001.91901.87001.89901.8990130,307
Nov 14, 20241.90001.92001.87401.91801.9180294,851
Nov 13, 20241.88901.95901.88501.91601.9160268,457
Nov 12, 20241.94502.00001.87301.88901.8890253,076
Nov 11, 20241.91501.99901.91001.94501.9450404,079
Nov 8, 20241.92001.94901.88001.91901.91901,060,418
Nov 7, 20242.08002.08001.88301.92301.92302,414,356
Nov 6, 20243.06203.06202.91802.98002.9800204,645
Nov 5, 20243.02603.13802.95003.06003.0600265,988
Nov 4, 20243.05803.08002.98803.03203.0320142,831
Nov 1, 20243.00003.06002.98003.06003.060053,254
Oct 31, 20242.99403.07802.96203.02603.026090,276
Oct 30, 20242.98603.03402.96803.00003.000099,400
Oct 29, 20243.08003.12402.96602.98402.9840132,499
Oct 28, 20242.92803.25002.92003.08003.0800509,405
Oct 25, 20242.95003.06202.93802.99602.9960145,329
Oct 24, 20243.00003.00002.90002.95002.9500260,213
Oct 23, 20243.01003.10002.94003.00003.0000250,350
Oct 22, 20243.00003.07002.93003.07003.070072,505
Oct 21, 20243.00003.12002.99602.99602.9960114,431
Oct 18, 20243.08003.08002.88802.97802.9780458,691
Oct 17, 20243.20003.20003.04003.14003.140084,777
Oct 16, 20243.07003.14403.00603.10003.1000254,676
Oct 15, 20243.20003.20003.03403.07003.0700369,407
Oct 14, 20243.34203.55003.14003.20003.2000379,629
Oct 11, 20243.64403.64403.19603.34203.3420613,971
Oct 10, 20243.29803.98003.28003.30203.30201,361,976
Oct 9, 20243.27403.29003.08403.11203.1120168,895
Oct 8, 20243.20803.29003.07603.28003.2800180,923
Oct 7, 20243.20003.30003.16803.26403.2640152,959
Oct 4, 20242.96003.17802.93203.15003.1500191,444
Oct 3, 20243.00003.06602.90002.92802.9280440,763
Oct 2, 20243.12803.13203.00803.08003.0800248,031
Oct 1, 20243.29203.29202.98003.13003.1300975,912
Sep 30, 20243.29003.37003.25003.29403.2940306,854
Sep 27, 20243.27803.37003.20003.36603.3660171,649
Sep 26, 20243.34603.36803.20003.28003.2800347,741
Sep 25, 20243.43803.58603.30403.34603.3460354,079
Sep 24, 20243.50003.54803.31003.43803.4380240,662
Sep 23, 20243.40203.68803.39803.49803.4980692,022
Sep 20, 20243.75203.82603.14003.14003.1400697,149
Sep 19, 20243.82003.82803.74003.80203.8020157,192
Sep 18, 20243.79203.85003.79003.82003.820063,532
Sep 17, 20243.96803.96803.76603.79203.7920157,459
Sep 16, 20244.14604.14603.81803.96803.9680173,662
Sep 13, 20243.97203.98003.76603.80003.8000288,243
Sep 12, 20244.14204.16403.94003.97203.9720599,467
Sep 11, 20244.25004.32004.06004.14204.1420160,991
Sep 10, 20244.35604.60404.06004.20004.2000682,110
Sep 9, 20244.00004.49803.92204.35604.3560962,070
Sep 6, 20243.96003.96403.84003.87003.870076,003
Sep 5, 20244.00204.18003.80003.96203.9620233,245
Sep 4, 20244.12204.12203.92604.00204.0020186,111
Sep 3, 20244.07204.18004.05004.12204.1220187,909
Sep 2, 20243.98604.10003.81804.07204.0720398,280
Aug 30, 20243.99403.99803.90203.98603.9860107,144
Aug 29, 20243.99403.99403.80003.93403.934089,771
Aug 28, 20243.94804.00003.60003.99403.9940247,865
Aug 27, 20243.99604.19003.92003.94803.9480713,416
Aug 26, 20243.99404.02003.91203.99603.9960121,919
Aug 23, 20244.00004.03003.90403.99403.994079,027
Aug 22, 20243.92004.03803.85204.00004.0000110,508
Aug 21, 20243.75004.03203.75003.92003.9200409,075
Aug 20, 20243.79804.00003.74203.75003.7500275,221
Aug 19, 20243.80003.82003.67603.68003.6800109,156
Aug 16, 20243.68603.73403.52003.72003.7200203,592
Aug 15, 20243.59603.86403.54003.67803.678099,222
Aug 14, 20243.69803.69803.46403.59603.5960272,173
Aug 13, 20243.85403.89803.64203.69803.6980127,132
Aug 12, 20243.90003.90003.73003.84803.8480136,471
Aug 9, 20243.60003.98003.55003.70403.7040554,402
Aug 8, 20243.71003.71003.53603.62003.620066,658
Aug 7, 20243.60803.76803.55203.71203.712066,387
Aug 6, 20243.42003.62203.42003.60803.6080138,394
Aug 5, 20243.39803.41002.99803.41003.4100398,636
Aug 2, 20243.64803.72003.44003.46203.4620123,068
Aug 1, 20243.65003.70003.53803.60603.6060206,232
Jul 31, 20243.70003.84203.70003.70203.7020153,851
Jul 30, 20243.74803.97003.65203.69003.6900278,958
Jul 29, 20243.79003.79003.70003.74803.7480150,438
Jul 26, 20243.93803.97203.72403.79003.7900154,196
Jul 25, 20243.84003.89803.74003.80003.8000407,466
Jul 24, 20243.93004.04203.83003.84003.8400212,360
Jul 23, 20244.10004.10003.90003.93003.9300251,382
Jul 22, 20244.00004.10003.94804.10004.1000332,909
Jul 19, 20244.26804.34804.05004.10004.1000116,655
Jul 18, 20244.42004.42004.25604.26804.2680138,241
Jul 17, 20244.21804.42004.15004.40604.4060170,988
Jul 16, 20244.27404.27404.14004.21804.2180124,535
Jul 15, 20244.39804.39804.26204.27404.274052,432
Jul 12, 20244.32004.40004.21004.39804.3980136,601
Jul 11, 20244.17004.39804.09804.32004.3200229,849
Jul 10, 20244.06004.18804.04804.15004.150078,842
Jul 9, 20244.14804.19004.00404.10004.1000171,734
Jul 8, 20244.24804.38204.10004.14804.1480220,173
Jul 5, 20244.20204.35004.19404.24604.2460101,459
Jul 4, 20244.28004.38804.11004.20204.2020137,375
Jul 3, 20244.31004.31004.04804.28004.2800222,777
Jul 2, 20244.31004.40804.21804.31004.3100226,229
Jul 1, 20244.50004.50004.35004.40804.4080138,433
Jun 28, 20244.64604.68804.47604.50004.5000209,829
Jun 27, 20244.66804.78804.53004.63004.6300126,161
Jun 26, 20244.69404.71204.60004.66804.668069,845
Jun 25, 20244.60804.69804.51404.69404.6940170,524
Jun 24, 20244.50804.75004.44204.60804.6080195,498
Jun 20, 20244.65004.85004.50804.50804.5080319,175
Jun 19, 20244.70004.70004.45204.50804.5080260,178
Jun 18, 20244.89204.89804.58004.74604.7460126,871
Jun 17, 20245.05005.05004.85004.89204.8920161,112
Jun 14, 20244.88605.08004.80204.99004.9900412,566
Jun 13, 20244.61204.91804.61004.88604.8860282,698
Jun 12, 20244.51604.65004.24004.60004.6000434,280
Jun 11, 20244.50404.75004.50204.50204.5020196,845
Jun 10, 20244.74404.74404.54004.59404.5940154,756
Jun 7, 20244.46204.75804.40004.74604.7460299,959
Jun 5, 20244.79604.80004.45004.48804.4880314,927
Jun 4, 20245.00005.15004.64004.78004.7800586,387
Jun 3, 20244.90605.20004.90605.00005.00001,045,917
May 31, 20244.29204.82004.29004.80004.80001,642,315
May 30, 20244.13404.29204.11004.29204.2920308,080
May 29, 20244.06604.18403.86204.13404.1340480,032
May 28, 20243.67604.37203.67604.06604.06601,510,653
May 27, 20243.55003.68003.55003.64203.6420146,008
May 24, 20243.38403.65003.37603.54003.5400788,010
May 23, 20243.47003.47003.27603.30203.3020303,690
May 22, 20243.62003.62003.40203.47003.4700371,287
May 21, 20243.85003.97003.40003.62003.6200790,435
May 20, 20243.55003.85003.54003.77003.7700464,578
May 17, 20243.78403.78403.55803.60003.6000261,274
May 16, 20243.50003.71403.42003.65603.6560563,208
May 15, 20243.60003.63603.47003.54003.5400213,043
May 14, 20243.65003.65003.52603.58403.5840192,626
May 13, 20243.57203.65003.48003.65003.6500226,031
May 10, 20243.77603.77603.54003.57203.5720151,729
May 8, 20243.63003.70003.57803.61003.610080,658
May 7, 20243.57803.63003.50003.61003.6100167,940
May 6, 20243.41803.58003.38003.50803.5080225,710
May 3, 20243.24203.49603.24203.41803.4180187,738
May 2, 20243.33603.48003.20003.24203.2420312,505
Apr 30, 20243.32203.41803.28203.33603.3360139,309
Apr 29, 20243.40003.49603.32003.43003.4300159,333
Apr 26, 20243.47003.49403.32003.45003.4500264,059
Apr 25, 20243.56203.63003.36003.47003.4700331,410
Apr 24, 20243.70003.73403.56203.57003.5700285,166
Apr 23, 20243.73003.81003.58603.70003.7000380,337
Apr 22, 20243.73003.82803.63203.73003.7300478,715
Apr 19, 20243.80003.80003.64203.72803.7280267,532
Apr 18, 20244.01604.05003.76403.80203.8020344,626
Apr 17, 20243.73403.98003.73403.98003.9800263,248
Apr 16, 20243.65003.83003.57003.82003.8200364,926
Apr 15, 20243.90003.95803.60003.65003.6500948,927
Apr 12, 20244.26204.34603.95804.05404.0540852,742
Apr 11, 20244.56604.67004.10004.24804.24801,427,451
Apr 10, 20244.39204.73004.28404.55004.5500932,612
Apr 9, 20244.27804.38004.12604.34804.3480873,109
Apr 8, 20244.30004.31204.05404.12204.1220591,888
Apr 5, 20244.40004.50004.06204.27004.27001,456,632
Apr 4, 20244.19804.70003.91604.37004.37002,884,472

Related Tickers

LPGO.ST Lipigon Pharmaceuticals AB (publ)
0.1264
+6.94%
 
QUIA.ST Quia Pharma AB (publ)
0.0094
+62.07%
 
IMMU.ST Mendus AB (publ)
5.70
+2.46%
 
XBRANE.ST Xbrane Biopharma AB (publ)
0.1800
-4.66%
 
FLUI.ST Fluicell AB (publ)
11.66
-14.89%
 
KAN.ST Kancera AB (publ)
1.1020
-1.61%
 
BIOSGN.ST Biosergen AB
0.3450
+4.23%
 
HNSA.ST Hansa Biopharma AB (publ)
21.70
-4.15%
 
ONCO.ST Oncopeptides AB (publ)
1.6660
-2.34%
 
ATORX.ST Alligator Bioscience AB (publ)
0.0055
-9.84%