Carasent AB CARA
OMXSTO · Sweden · Technology Services
SEK 26.00-0.20 (-0.76%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 26.20 | +0.19% | SEK 26.10 | SEK 26.40 | SEK 26.05 | 54.96K |
| 2026-09-29 | SEK 26.15 | -0.38% | SEK 26.25 | SEK 26.50 | SEK 26.00 | 43.14K |
| 2026-09-28 | SEK 26.25 | +1.74% | SEK 25.90 | SEK 26.50 | SEK 25.75 | 60.54K |
| 2026-09-25 | SEK 25.80 | 0.00% | SEK 25.80 | SEK 26.00 | SEK 25.80 | 41.40K |
| 2026-09-24 | SEK 25.80 | -1.15% | SEK 25.85 | SEK 26.10 | SEK 25.75 | 35.14K |
| 2026-09-23 | SEK 26.10 | +0.97% | SEK 25.95 | SEK 26.10 | SEK 25.65 | 41.62K |
| 2026-09-22 | SEK 25.85 | -1.34% | SEK 26.25 | SEK 26.50 | SEK 25.70 | 60.73K |
| 2026-09-21 | SEK 26.20 | -2.24% | SEK 26.80 | SEK 26.85 | SEK 26.10 | 32.61K |
| 2026-09-18 | SEK 26.80 | -0.19% | SEK 26.85 | SEK 27.00 | SEK 26.80 | 10.48K |
| 2026-09-17 | SEK 26.85 | 0.00% | SEK 27.00 | SEK 27.00 | SEK 26.55 | 20.58K |
| 2026-09-16 | SEK 26.85 | 0.00% | SEK 27.10 | SEK 27.10 | SEK 26.60 | 296.36K |
| 2026-09-15 | SEK 26.85 | -0.19% | SEK 26.90 | SEK 27.10 | SEK 26.50 | 27.87K |
| 2026-09-14 | SEK 26.90 | +2.48% | SEK 26.20 | SEK 26.90 | SEK 26.20 | 84.22K |
| 2026-09-11 | SEK 26.25 | +0.19% | SEK 25.95 | SEK 26.40 | SEK 25.95 | 18.89K |
| 2026-09-10 | SEK 26.20 | +0.38% | SEK 25.95 | SEK 26.25 | SEK 25.80 | 139.35K |
| 2026-09-09 | SEK 26.10 | +1.36% | SEK 25.95 | SEK 26.25 | SEK 25.65 | 162.58K |
| 2026-09-08 | SEK 25.75 | -0.19% | SEK 25.50 | SEK 26.00 | SEK 25.50 | 145.40K |
| 2026-09-07 | SEK 25.80 | -1.34% | SEK 26.15 | SEK 26.20 | SEK 25.80 | 28.89K |
| 2026-09-04 | SEK 26.15 | -0.95% | SEK 26.45 | SEK 26.45 | SEK 26.05 | 31.92K |
| 2026-09-03 | SEK 26.40 | +1.73% | SEK 26.00 | SEK 26.40 | SEK 26.00 | 247.64K |
| 2026-09-02 | SEK 25.95 | +0.19% | SEK 26.00 | SEK 26.15 | SEK 25.75 | 242.20K |
| 2026-09-01 | SEK 25.90 | +0.58% | SEK 25.90 | SEK 26.15 | SEK 25.55 | 61.49K |
| 2026-08-31 | SEK 25.75 | -1.34% | SEK 26.35 | SEK 26.50 | SEK 25.75 | 54.92K |
| 2026-08-28 | SEK 26.10 | +0.58% | SEK 26.15 | SEK 27.15 | SEK 25.85 | 174.92K |
| 2026-08-27 | SEK 25.95 | +2.17% | SEK 25.40 | SEK 26.80 | SEK 25.40 | 177.98K |
| 2026-08-26 | SEK 25.40 | +0.59% | SEK 25.40 | SEK 25.55 | SEK 24.75 | 122.80K |
| 2026-08-25 | SEK 25.25 | -0.98% | SEK 25.70 | SEK 25.80 | SEK 25.20 | 53.61K |
| 2026-08-24 | SEK 25.50 | -0.97% | SEK 25.40 | SEK 25.65 | SEK 25.35 | 13.88K |
| 2026-08-21 | SEK 25.75 | +0.39% | SEK 25.85 | SEK 26.00 | SEK 25.40 | 76.72K |
| 2026-08-20 | SEK 25.65 | -2.10% | SEK 26.10 | SEK 26.40 | SEK 25.60 | 514.20K |
| 2026-08-19 | SEK 26.20 | -0.38% | SEK 26.55 | SEK 26.55 | SEK 26.10 | 12.62K |
| 2026-08-18 | SEK 26.30 | -2.05% | SEK 26.90 | SEK 27.10 | SEK 26.20 | 47.21K |
| 2026-08-17 | SEK 26.85 | +2.09% | SEK 26.25 | SEK 26.95 | SEK 26.25 | 68.97K |
| 2026-08-14 | SEK 26.30 | 0.00% | SEK 26.45 | SEK 27.10 | SEK 26.15 | 207.50K |
| 2026-08-13 | SEK 26.30 | -0.75% | SEK 26.50 | SEK 26.50 | SEK 26.10 | 158.85K |
| 2026-08-12 | SEK 26.50 | +2.91% | SEK 25.95 | SEK 26.70 | SEK 25.60 | 275.00K |
| 2026-08-11 | SEK 25.75 | -0.58% | SEK 25.85 | SEK 26.00 | SEK 25.60 | 27.64K |
| 2026-08-10 | SEK 25.90 | -3.00% | SEK 26.10 | SEK 26.30 | SEK 25.75 | 41.02K |
| 2026-08-07 | SEK 26.70 | +6.16% | SEK 25.15 | SEK 26.80 | SEK 25.00 | 120.71K |
| 2026-08-06 | SEK 25.15 | +2.65% | SEK 24.50 | SEK 25.65 | SEK 24.50 | 116.97K |
| 2026-08-05 | SEK 24.50 | +0.20% | SEK 24.60 | SEK 25.20 | SEK 24.30 | 89.83K |
| 2026-08-04 | SEK 24.45 | +2.73% | SEK 23.90 | SEK 24.45 | SEK 23.90 | 46.35K |
| 2026-08-03 | SEK 23.80 | -3.05% | SEK 25.00 | SEK 25.00 | SEK 23.65 | 79.02K |
| 2026-07-31 | SEK 24.55 | -1.60% | SEK 25.00 | SEK 25.30 | SEK 24.50 | 31.07K |
| 2026-07-30 | SEK 24.95 | -0.20% | SEK 25.05 | SEK 25.40 | SEK 24.80 | 25.81K |
| 2026-07-29 | SEK 25.00 | +2.25% | SEK 24.50 | SEK 25.05 | SEK 24.50 | 41.47K |
| 2026-07-28 | SEK 24.45 | +1.03% | SEK 24.15 | SEK 24.60 | SEK 24.10 | 19.97K |
| 2026-07-27 | SEK 24.20 | +1.47% | SEK 24.00 | SEK 24.45 | SEK 23.90 | 12.01K |
| 2026-07-24 | SEK 23.85 | +1.49% | SEK 23.50 | SEK 23.90 | SEK 23.50 | 40.90K |
| 2026-07-23 | SEK 23.50 | -1.67% | SEK 23.90 | SEK 23.95 | SEK 23.50 | 36.43K |
| 2026-07-22 | SEK 23.90 | +0.21% | SEK 24.00 | SEK 24.15 | SEK 23.45 | 50.01K |
| 2026-07-21 | SEK 23.85 | -0.42% | SEK 24.00 | SEK 24.00 | SEK 23.55 | 16.47K |
| 2026-07-20 | SEK 23.95 | -1.03% | SEK 24.20 | SEK 24.25 | SEK 23.75 | 25.91K |
| 2026-07-17 | SEK 24.20 | -1.02% | SEK 24.75 | SEK 24.75 | SEK 24.15 | 20.02K |
| 2026-07-16 | SEK 24.45 | -0.20% | SEK 24.55 | SEK 24.55 | SEK 24.15 | 129.42K |
| 2026-07-15 | SEK 24.50 | 0.00% | SEK 24.85 | SEK 24.85 | SEK 24.20 | 49.02K |
| 2026-07-14 | SEK 24.50 | -0.61% | SEK 24.55 | SEK 24.60 | SEK 24.00 | 112.02K |
| 2026-07-13 | SEK 24.65 | +1.02% | SEK 24.45 | SEK 25.30 | SEK 24.45 | 132.21K |
| 2026-07-10 | SEK 24.40 | +7.25% | SEK 23.20 | SEK 25.10 | SEK 23.15 | 328.82K |
| 2026-07-09 | SEK 22.75 | +0.66% | SEK 22.90 | SEK 22.95 | SEK 22.55 | 41.80K |
| 2026-07-08 | SEK 22.60 | -2.38% | SEK 23.00 | SEK 23.00 | SEK 22.50 | 61.13K |
| 2026-07-07 | SEK 23.15 | -0.64% | SEK 23.60 | SEK 23.60 | SEK 22.90 | 72.87K |
| 2026-07-06 | SEK 23.30 | -2.10% | SEK 23.90 | SEK 23.90 | SEK 23.30 | 31.40K |
| 2026-07-03 | SEK 23.80 | +1.93% | SEK 23.55 | SEK 23.90 | SEK 23.25 | 71.64K |
| 2026-07-02 | SEK 23.35 | +3.09% | SEK 22.70 | SEK 23.50 | SEK 22.60 | 54.79K |
| 2026-07-01 | SEK 22.65 | -0.66% | SEK 22.50 | SEK 22.75 | SEK 22.25 | 59.42K |
| 2026-06-30 | SEK 22.80 | 0.00% | SEK 22.65 | SEK 23.00 | SEK 22.60 | 58.34K |
| 2026-06-29 | SEK 22.80 | -0.44% | SEK 22.85 | SEK 23.15 | SEK 22.75 | 67.85K |
| 2026-06-26 | SEK 22.90 | -1.29% | SEK 23.20 | SEK 23.20 | SEK 22.60 | 60.36K |
| 2026-06-25 | SEK 23.20 | -2.11% | SEK 23.70 | SEK 23.70 | SEK 22.90 | 77.97K |
| 2026-06-24 | SEK 23.70 | +2.60% | SEK 23.00 | SEK 23.75 | SEK 22.95 | 78.26K |
| 2026-06-23 | SEK 23.10 | -1.91% | SEK 23.50 | SEK 23.65 | SEK 22.95 | 158.42K |
| 2026-06-22 | SEK 23.55 | +2.61% | SEK 23.15 | SEK 23.90 | SEK 23.15 | 176.09K |
| 2026-06-18 | SEK 22.95 | -1.08% | SEK 23.20 | SEK 23.55 | SEK 22.80 | 98.70K |
| 2026-06-17 | SEK 23.20 | -3.13% | SEK 24.15 | SEK 24.30 | SEK 23.20 | 79.02K |
| 2026-06-16 | SEK 23.95 | +3.23% | SEK 24.10 | SEK 24.35 | SEK 23.60 | 182.59K |
| 2026-06-15 | SEK 23.20 | +0.87% | SEK 23.10 | SEK 23.25 | SEK 22.80 | 48.37K |
| 2026-06-12 | SEK 23.00 | +2.91% | SEK 22.50 | SEK 23.00 | SEK 22.50 | 53.60K |
| 2026-06-11 | SEK 22.35 | -0.45% | SEK 22.30 | SEK 22.60 | SEK 22.15 | 214.51K |
| 2026-06-10 | SEK 22.45 | +0.67% | SEK 22.20 | SEK 22.75 | SEK 22.15 | 176.88K |
| 2026-06-09 | SEK 22.30 | +0.45% | SEK 22.00 | SEK 22.85 | SEK 21.90 | 130.97K |
| 2026-06-08 | SEK 22.20 | +0.91% | SEK 21.75 | SEK 22.35 | SEK 21.70 | 222.94K |
| 2026-06-05 | SEK 22.00 | -0.90% | SEK 22.20 | SEK 22.55 | SEK 22.00 | 221.47K |
| 2026-06-04 | SEK 22.20 | -1.77% | SEK 22.55 | SEK 22.90 | SEK 22.20 | 64.10K |
| 2026-06-03 | SEK 22.60 | 0.00% | SEK 22.60 | SEK 22.95 | SEK 22.40 | 73.99K |
| 2026-06-02 | SEK 22.60 | -2.38% | SEK 23.20 | SEK 23.40 | SEK 22.60 | 100.35K |
| 2026-06-01 | SEK 23.15 | -0.64% | SEK 23.55 | SEK 23.55 | SEK 22.95 | 52.49K |
| 2026-05-29 | SEK 23.30 | -0.64% | SEK 23.45 | SEK 23.85 | SEK 23.15 | 272.28K |
| 2026-05-28 | SEK 23.45 | +1.30% | SEK 23.25 | SEK 23.70 | SEK 22.85 | 82.92K |
| 2026-05-27 | SEK 23.15 | -2.73% | SEK 23.75 | SEK 23.95 | SEK 23.10 | 108.25K |