Carasent AB (publ) (STO:CARA)
Sweden · Delayed Price · Currency is SEK 28.55
+0.60 (2.15%)
Oct 31, 2025, 12:59 PM CET
Carasent AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.15 | 28.90 | 28.00 | 28.55 | 28.55 | 2.15% | 165,764 |
| Oct 30, 2025 | 28.95 | 28.95 | 27.60 | 27.95 | 27.95 | 2.01% | 250,086 |
| Oct 29, 2025 | 27.60 | 27.80 | 27.05 | 27.40 | 27.40 | 0.55% | 188,868 |
| Oct 28, 2025 | 26.40 | 27.55 | 26.40 | 27.25 | 27.25 | 6.45% | 268,204 |
| Oct 27, 2025 | 25.95 | 25.95 | 25.55 | 25.60 | 25.60 | - | 54,841 |
| Oct 24, 2025 | 25.95 | 25.95 | 25.60 | 25.60 | 25.60 | -0.39% | 43,078 |
| Oct 23, 2025 | 25.05 | 26.00 | 24.85 | 25.70 | 25.70 | 3.42% | 266,343 |
| Oct 22, 2025 | 25.15 | 25.70 | 24.80 | 24.85 | 24.85 | -2.17% | 233,732 |
| Oct 21, 2025 | 25.90 | 25.90 | 25.10 | 25.40 | 25.40 | -1.93% | 212,463 |
| Oct 20, 2025 | 26.75 | 27.05 | 25.40 | 25.90 | 25.90 | -3.00% | 291,897 |
| Oct 17, 2025 | 28.50 | 28.50 | 26.60 | 26.70 | 26.70 | -3.96% | 242,395 |
| Oct 16, 2025 | 27.90 | 29.30 | 27.40 | 27.80 | 27.80 | 8.81% | 645,090 |
| Oct 15, 2025 | 25.10 | 26.15 | 25.10 | 25.55 | 25.55 | -1.54% | 71,847 |
| Oct 14, 2025 | 25.15 | 26.10 | 25.15 | 25.95 | 25.95 | -0.19% | 56,086 |
| Oct 13, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | 0.39% | 120,077 |
| Oct 10, 2025 | 26.50 | 26.70 | 25.90 | 25.90 | 25.90 | -2.08% | 145,865 |
| Oct 9, 2025 | 26.00 | 26.55 | 25.55 | 26.45 | 26.45 | 1.73% | 128,058 |
| Oct 8, 2025 | 26.05 | 26.30 | 24.70 | 26.00 | 26.00 | 0.58% | 334,480 |
| Oct 7, 2025 | 25.65 | 26.50 | 25.20 | 25.85 | 25.85 | 0.78% | 416,665 |
| Oct 6, 2025 | 26.05 | 26.55 | 25.45 | 25.65 | 25.65 | -2.29% | 132,950 |
| Oct 3, 2025 | 25.30 | 26.25 | 25.30 | 26.25 | 26.25 | 3.35% | 354,950 |
| Oct 2, 2025 | 25.50 | 25.95 | 25.20 | 25.40 | 25.40 | - | 196,336 |
| Oct 1, 2025 | 26.70 | 26.80 | 25.40 | 25.40 | 25.40 | -5.22% | 331,104 |
| Sep 30, 2025 | 27.00 | 27.00 | 26.35 | 26.80 | 26.80 | 0.37% | 122,996 |
| Sep 29, 2025 | 26.25 | 26.70 | 26.05 | 26.70 | 26.70 | 1.52% | 82,696 |
| Sep 26, 2025 | 25.95 | 26.30 | 25.70 | 26.30 | 26.30 | 1.74% | 287,983 |
| Sep 25, 2025 | 26.20 | 26.20 | 25.60 | 25.85 | 25.85 | -1.34% | 79,351 |
| Sep 24, 2025 | 25.75 | 26.20 | 25.60 | 26.20 | 26.20 | 1.35% | 72,451 |
| Sep 23, 2025 | 26.10 | 26.30 | 25.65 | 25.85 | 25.85 | -0.77% | 74,034 |
| Sep 22, 2025 | 26.90 | 26.90 | 26.05 | 26.05 | 26.05 | -3.16% | 79,772 |
| Sep 19, 2025 | 27.55 | 27.55 | 26.90 | 26.90 | 26.90 | -1.82% | 30,582 |
| Sep 18, 2025 | 26.85 | 27.65 | 26.75 | 27.40 | 27.40 | 2.43% | 122,148 |
| Sep 17, 2025 | 26.85 | 26.95 | 26.25 | 26.75 | 26.75 | 0.38% | 160,489 |
| Sep 16, 2025 | 26.70 | 26.90 | 26.45 | 26.65 | 26.65 | 0.19% | 41,835 |
| Sep 15, 2025 | 27.20 | 27.30 | 26.40 | 26.60 | 26.60 | -1.66% | 191,353 |
| Sep 12, 2025 | 26.35 | 27.25 | 26.35 | 27.05 | 27.05 | 1.50% | 160,796 |
| Sep 11, 2025 | 27.05 | 27.20 | 26.65 | 26.65 | 26.65 | -0.56% | 120,718 |
| Sep 10, 2025 | 27.00 | 27.50 | 26.40 | 26.80 | 26.80 | -0.74% | 214,238 |
| Sep 9, 2025 | 27.25 | 27.30 | 26.75 | 27.00 | 27.00 | -0.92% | 134,572 |
| Sep 8, 2025 | 27.45 | 27.45 | 26.75 | 27.25 | 27.25 | - | 107,974 |
| Sep 5, 2025 | 27.25 | 27.50 | 27.05 | 27.25 | 27.25 | - | 67,839 |
| Sep 4, 2025 | 27.00 | 27.45 | 26.85 | 27.25 | 27.25 | 0.93% | 70,052 |
| Sep 3, 2025 | 27.60 | 27.70 | 26.75 | 27.00 | 27.00 | -1.10% | 183,760 |
| Sep 2, 2025 | 28.10 | 28.30 | 27.25 | 27.30 | 27.30 | -3.02% | 188,903 |
| Sep 1, 2025 | 28.70 | 29.50 | 28.05 | 28.15 | 28.15 | -1.40% | 208,909 |
| Aug 29, 2025 | 28.50 | 29.00 | 28.45 | 28.55 | 28.55 | 1.06% | 173,230 |
| Aug 28, 2025 | 27.40 | 28.45 | 27.40 | 28.25 | 28.25 | 2.54% | 153,451 |
| Aug 27, 2025 | 27.30 | 27.70 | 27.00 | 27.55 | 27.55 | 0.36% | 41,701 |
| Aug 26, 2025 | 26.95 | 27.75 | 26.70 | 27.45 | 27.45 | - | 159,137 |
| Aug 25, 2025 | 27.85 | 27.95 | 27.45 | 27.45 | 27.45 | -1.96% | 279,776 |