Carasent AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	27.40	27.55	26.95	27.45	27.45	0.92%	65,858
Dec 29, 2025	26.90	27.35	26.60	27.20	27.20	0.18%	84,455
Dec 23, 2025	27.00	27.25	26.70	27.15	27.15	1.88%	36,691
Dec 22, 2025	26.00	26.75	26.00	26.65	26.65	2.11%	202,120
Dec 19, 2025	25.85	26.25	25.65	26.10	26.10	0.58%	85,704
Dec 18, 2025	25.80	26.00	25.35	25.95	25.95	0.97%	158,687
Dec 17, 2025	26.05	26.05	25.45	25.70	25.70	-1.15%	82,164
Dec 16, 2025	26.05	26.25	25.65	26.00	26.00	-1.14%	186,004
Dec 15, 2025	26.10	26.40	26.00	26.30	26.30	0.38%	49,803
Dec 12, 2025	26.30	26.75	26.15	26.20	26.20	-0.57%	38,417
Dec 11, 2025	26.60	26.75	26.15	26.35	26.35	-0.19%	33,327
Dec 10, 2025	26.20	26.65	26.15	26.40	26.40	0.19%	133,966
Dec 9, 2025	26.30	26.75	26.20	26.35	26.35	0.19%	167,248
Dec 8, 2025	27.35	27.35	26.15	26.30	26.30	-2.77%	92,547
Dec 5, 2025	27.35	27.55	27.05	27.05	27.05	-0.73%	21,084
Dec 4, 2025	27.00	27.35	26.90	27.25	27.25	0.74%	120,548
Dec 3, 2025	27.45	27.80	27.05	27.05	27.05	-1.64%	31,358
Dec 2, 2025	26.60	27.80	26.60	27.50	27.50	0.36%	175,357
Dec 1, 2025	28.05	28.05	27.20	27.40	27.40	-2.66%	45,874
Nov 28, 2025	28.15	28.40	27.75	28.15	28.15	0.18%	129,542
Nov 27, 2025	27.85	28.15	27.65	28.10	28.10	1.44%	289,203
Nov 26, 2025	27.75	28.15	27.40	27.70	27.70	-	59,924
Nov 25, 2025	26.90	27.70	26.60	27.70	27.70	2.03%	58,025
Nov 24, 2025	26.80	27.30	26.70	27.15	27.15	0.74%	81,855
Nov 21, 2025	26.85	27.10	26.40	26.95	26.95	-0.19%	85,143
Nov 20, 2025	26.90	27.35	26.60	27.00	27.00	0.56%	72,366
Nov 19, 2025	27.30	27.40	26.75	26.85	26.85	-1.65%	70,223
Nov 18, 2025	27.10	27.50	26.90	27.30	27.30	-1.80%	99,776
Nov 17, 2025	27.50	28.40	27.40	27.80	27.80	-	268,889
Nov 14, 2025	27.80	27.80	27.10	27.80	27.80	0.18%	55,071
Nov 13, 2025	27.95	28.30	27.65	27.75	27.75	-1.42%	88,362
Nov 12, 2025	27.15	28.85	27.15	28.15	28.15	3.49%	126,170
Nov 11, 2025	27.05	27.35	27.00	27.20	27.20	0.37%	73,483
Nov 10, 2025	27.60	27.90	26.90	27.10	27.10	-1.28%	255,325
Nov 7, 2025	27.75	27.85	27.25	27.45	27.45	0.37%	109,223
Nov 6, 2025	27.95	27.95	26.80	27.35	27.35	-2.15%	177,214
Nov 5, 2025	27.45	28.25	26.90	27.95	27.95	2.01%	160,011
Nov 4, 2025	28.25	28.25	27.40	27.40	27.40	-3.01%	72,067
Nov 3, 2025	28.45	29.20	28.10	28.25	28.25	-1.05%	165,511
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