Careium AB CARE
OMXSTO · İsveç · Elektronik Teknoloji
SEK 26,90+0,80 (+%3,07)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |