Careium AB CARE
OMXSTO · Sweden · Electronic Technology
SEK 26.90+0.80 (+3.07%)
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 26.10 | -2.61% | SEK 27.30 | SEK 27.30 | SEK 26.10 | 11.81K |
| 2026-09-29 | SEK 26.80 | -0.37% | SEK 26.80 | SEK 26.80 | SEK 26.30 | 9.06K |
| 2026-09-28 | SEK 26.90 | -0.37% | SEK 27.20 | SEK 27.50 | SEK 26.60 | 4.76K |
| 2026-09-25 | SEK 27.00 | 0.00% | SEK 27.40 | SEK 27.40 | SEK 27.00 | 5.79K |
| 2026-09-24 | SEK 27.00 | -1.46% | SEK 27.40 | SEK 27.40 | SEK 26.80 | 1.26K |
| 2026-09-23 | SEK 27.40 | +0.74% | SEK 27.20 | SEK 27.40 | SEK 27.20 | 3.52K |
| 2026-09-22 | SEK 27.20 | -0.73% | SEK 27.30 | SEK 27.30 | SEK 26.40 | 15.16K |
| 2026-09-21 | SEK 27.40 | 0.00% | SEK 27.50 | SEK 27.80 | SEK 27.40 | 9.03K |
| 2026-09-18 | SEK 27.40 | -1.08% | SEK 27.70 | SEK 27.70 | SEK 27.40 | 6.29K |
| 2026-09-17 | SEK 27.70 | +0.36% | SEK 27.60 | SEK 27.80 | SEK 27.40 | 9.82K |
| 2026-09-16 | SEK 27.60 | -1.78% | SEK 27.70 | SEK 28.40 | SEK 27.40 | 13.22K |
| 2026-09-15 | SEK 28.10 | 0.00% | SEK 27.70 | SEK 28.20 | SEK 27.60 | 7.60K |
| 2026-09-14 | SEK 28.10 | +0.72% | SEK 28.00 | SEK 28.10 | SEK 27.30 | 10.73K |
| 2026-09-11 | SEK 27.90 | -1.76% | SEK 27.90 | SEK 28.40 | SEK 27.90 | 1.25K |
| 2026-09-10 | SEK 28.40 | +2.16% | SEK 27.90 | SEK 28.40 | SEK 27.30 | 10.40K |
| 2026-09-09 | SEK 27.80 | -2.11% | SEK 27.80 | SEK 28.10 | SEK 27.80 | 2.54K |
| 2026-09-08 | SEK 28.40 | +1.79% | SEK 27.60 | SEK 28.40 | SEK 27.60 | 7.19K |
| 2026-09-07 | SEK 27.90 | -1.76% | SEK 28.30 | SEK 28.40 | SEK 27.90 | 7.12K |
| 2026-09-04 | SEK 28.40 | 0.00% | SEK 29.00 | SEK 29.00 | SEK 28.40 | 31.53K |
| 2026-09-03 | SEK 28.40 | -1.05% | SEK 28.70 | SEK 28.80 | SEK 28.40 | 2.04K |
| 2026-09-02 | SEK 28.70 | -1.37% | SEK 28.20 | SEK 29.00 | SEK 28.20 | 6.98K |
| 2026-09-01 | SEK 29.10 | +3.93% | SEK 28.40 | SEK 29.10 | SEK 27.50 | 23.31K |
| 2026-08-31 | SEK 28.00 | +0.36% | SEK 27.80 | SEK 28.50 | SEK 27.40 | 15.68K |
| 2026-08-28 | SEK 27.90 | -1.06% | SEK 28.50 | SEK 28.90 | SEK 27.90 | 17.50K |
| 2026-08-27 | SEK 28.20 | -2.08% | SEK 28.80 | SEK 28.80 | SEK 28.20 | 3.88K |
| 2026-08-26 | SEK 28.80 | +0.35% | SEK 28.30 | SEK 29.00 | SEK 28.20 | 1.40K |
| 2026-08-25 | SEK 28.70 | -1.37% | SEK 28.10 | SEK 29.00 | SEK 28.10 | 5.82K |
| 2026-08-24 | SEK 29.10 | +1.75% | SEK 28.50 | SEK 29.10 | SEK 28.00 | 18.83K |
| 2026-08-21 | SEK 28.60 | +1.06% | SEK 28.70 | SEK 28.70 | SEK 28.20 | 6.93K |
| 2026-08-20 | SEK 28.30 | -2.41% | SEK 29.00 | SEK 29.00 | SEK 28.20 | 11.69K |
| 2026-08-19 | SEK 29.00 | +0.35% | SEK 28.90 | SEK 29.00 | SEK 28.30 | 4.95K |
| 2026-08-18 | SEK 28.90 | 0.00% | SEK 28.60 | SEK 28.90 | SEK 28.10 | 5.31K |
| 2026-08-17 | SEK 28.90 | -1.70% | SEK 29.30 | SEK 29.50 | SEK 28.50 | 12.49K |
| 2026-08-14 | SEK 29.40 | +1.03% | SEK 29.90 | SEK 30.00 | SEK 29.10 | 1.54K |
| 2026-08-13 | SEK 29.10 | -1.36% | SEK 29.00 | SEK 29.40 | SEK 29.00 | 1.58K |
| 2026-08-12 | SEK 29.50 | -0.67% | SEK 29.50 | SEK 29.70 | SEK 29.40 | 2.27K |
| 2026-08-11 | SEK 29.70 | +0.34% | SEK 29.30 | SEK 29.90 | SEK 29.30 | 59 |
| 2026-08-10 | SEK 29.60 | -1.66% | SEK 29.80 | SEK 30.20 | SEK 29.60 | 4.56K |
| 2026-08-07 | SEK 30.10 | +0.33% | SEK 30.00 | SEK 30.40 | SEK 29.60 | 17.27K |
| 2026-08-06 | SEK 30.00 | +3.45% | SEK 29.70 | SEK 30.40 | SEK 28.90 | 38.40K |
| 2026-08-05 | SEK 29.00 | -2.36% | SEK 29.40 | SEK 29.70 | SEK 29.00 | 22.17K |
| 2026-08-04 | SEK 29.70 | +1.71% | SEK 28.80 | SEK 29.70 | SEK 28.80 | 8.43K |
| 2026-08-03 | SEK 29.20 | -2.34% | SEK 29.60 | SEK 29.90 | SEK 29.10 | 4.53K |
| 2026-07-31 | SEK 29.90 | +2.75% | SEK 28.70 | SEK 29.90 | SEK 28.70 | 12.47K |
| 2026-07-30 | SEK 29.10 | 0.00% | SEK 29.10 | SEK 29.50 | SEK 28.90 | 12.97K |
| 2026-07-29 | SEK 29.10 | -1.02% | SEK 29.50 | SEK 29.60 | SEK 29.00 | 8.78K |
| 2026-07-28 | SEK 29.40 | +1.38% | SEK 28.90 | SEK 29.50 | SEK 28.80 | 5.83K |
| 2026-07-27 | SEK 29.00 | -0.68% | SEK 28.80 | SEK 29.20 | SEK 28.80 | 1.39K |
| 2026-07-24 | SEK 29.20 | +1.74% | SEK 28.80 | SEK 29.30 | SEK 28.70 | 8.87K |
| 2026-07-23 | SEK 28.70 | -3.04% | SEK 29.50 | SEK 29.50 | SEK 28.70 | 4.33K |
| 2026-07-22 | SEK 29.60 | -1.33% | SEK 29.50 | SEK 29.60 | SEK 29.00 | 12.33K |
| 2026-07-21 | SEK 30.00 | +2.04% | SEK 29.00 | SEK 30.00 | SEK 28.90 | 7.77K |
| 2026-07-20 | SEK 29.40 | -1.34% | SEK 29.10 | SEK 29.40 | SEK 27.70 | 13.98K |
| 2026-07-17 | SEK 29.80 | +1.71% | SEK 29.20 | SEK 29.80 | SEK 29.00 | 6.84K |
| 2026-07-16 | SEK 29.30 | -1.68% | SEK 29.60 | SEK 29.90 | SEK 29.30 | 14.76K |
| 2026-07-15 | SEK 29.80 | +0.68% | SEK 29.70 | SEK 29.90 | SEK 29.10 | 4.35K |
| 2026-07-14 | SEK 29.60 | +0.68% | SEK 29.50 | SEK 30.20 | SEK 29.20 | 11.83K |
| 2026-07-13 | SEK 29.40 | -2.00% | SEK 30.20 | SEK 30.20 | SEK 29.40 | 17.88K |
| 2026-07-10 | SEK 30.00 | +11.11% | SEK 28.60 | SEK 30.80 | SEK 28.60 | 101.42K |
| 2026-07-09 | SEK 27.00 | +1.50% | SEK 25.70 | SEK 27.70 | SEK 25.20 | 17.41K |
| 2026-07-08 | SEK 26.60 | 0.00% | SEK 26.90 | SEK 27.20 | SEK 26.00 | 5.38K |
| 2026-07-07 | SEK 26.60 | -2.21% | SEK 27.00 | SEK 27.00 | SEK 26.60 | 1.75K |
| 2026-07-06 | SEK 27.20 | +0.74% | SEK 26.20 | SEK 27.20 | SEK 26.20 | 5.95K |
| 2026-07-03 | SEK 27.00 | -0.37% | SEK 27.20 | SEK 27.20 | SEK 27.00 | 19.75K |
| 2026-07-02 | SEK 27.10 | +0.37% | SEK 27.80 | SEK 27.80 | SEK 27.00 | 3.27K |
| 2026-07-01 | SEK 27.00 | -0.74% | SEK 27.10 | SEK 27.50 | SEK 27.00 | 3.61K |
| 2026-06-30 | SEK 27.20 | +0.74% | SEK 27.00 | SEK 27.40 | SEK 27.00 | 11.63K |
| 2026-06-29 | SEK 27.00 | +1.12% | SEK 26.30 | SEK 27.00 | SEK 25.20 | 15.73K |
| 2026-06-26 | SEK 26.70 | -1.11% | SEK 27.00 | SEK 27.00 | SEK 25.90 | 2.85K |
| 2026-06-25 | SEK 27.00 | +5.06% | SEK 25.80 | SEK 27.00 | SEK 25.60 | 27.18K |
| 2026-06-24 | SEK 25.70 | -3.02% | SEK 25.10 | SEK 26.40 | SEK 24.90 | 39.12K |
| 2026-06-23 | SEK 26.50 | +4.74% | SEK 25.20 | SEK 26.50 | SEK 23.60 | 2.60K |
| 2026-06-22 | SEK 25.30 | +0.40% | SEK 24.70 | SEK 25.30 | SEK 23.80 | 6.63K |
| 2026-06-18 | SEK 25.20 | 0.00% | SEK 25.10 | SEK 25.20 | SEK 24.60 | 2.34K |
| 2026-06-17 | SEK 25.20 | +2.44% | SEK 24.60 | SEK 26.20 | SEK 24.00 | 23.92K |
| 2026-06-16 | SEK 24.60 | -3.53% | SEK 25.40 | SEK 25.40 | SEK 24.60 | 8.72K |
| 2026-06-15 | SEK 25.50 | -1.54% | SEK 25.90 | SEK 26.10 | SEK 25.20 | 2.06K |
| 2026-06-12 | SEK 25.90 | -3.00% | SEK 26.40 | SEK 26.40 | SEK 25.90 | 3.39K |
| 2026-06-11 | SEK 26.70 | +3.09% | SEK 26.30 | SEK 27.00 | SEK 26.10 | 11.46K |
| 2026-06-10 | SEK 25.90 | -2.26% | SEK 26.60 | SEK 27.20 | SEK 25.90 | 6.66K |
| 2026-06-09 | SEK 26.50 | +2.32% | SEK 26.00 | SEK 26.50 | SEK 25.90 | 1.97K |
| 2026-06-08 | SEK 25.90 | +0.78% | SEK 25.80 | SEK 25.90 | SEK 24.70 | 21.38K |
| 2026-06-05 | SEK 25.70 | +2.39% | SEK 24.90 | SEK 25.80 | SEK 24.60 | 14.06K |
| 2026-06-04 | SEK 25.10 | -2.71% | SEK 25.80 | SEK 25.80 | SEK 25.10 | 1.01K |
| 2026-06-03 | SEK 25.80 | -1.15% | SEK 27.10 | SEK 27.20 | SEK 25.30 | 14.78K |
| 2026-06-02 | SEK 26.10 | +2.76% | SEK 25.30 | SEK 26.80 | SEK 25.30 | 17.42K |
| 2026-06-01 | SEK 25.40 | 0.00% | SEK 25.40 | SEK 25.40 | SEK 24.50 | 4.05K |
| 2026-05-29 | SEK 25.40 | -3.42% | SEK 26.10 | SEK 26.10 | SEK 25.40 | 6.76K |
| 2026-05-28 | SEK 26.30 | -5.73% | SEK 27.00 | SEK 27.40 | SEK 26.30 | 8.86K |
| 2026-05-27 | SEK 27.90 | +7.31% | SEK 26.00 | SEK 27.90 | SEK 25.40 | 20.25K |