Carasent AB (publ) (STO:CARA)
Sweden · Delayed Price · Currency is SEK 28.55
+0.30 (1.06%)
At close: Aug 29, 2025
Carasent AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 28.00 | 28.25 | 27.65 | 28.00 | 28.00 | 0.90% | 60,537 |
| Aug 21, 2025 | 27.90 | 28.25 | 27.60 | 27.75 | 27.75 | -0.36% | 164,907 |
| Aug 20, 2025 | 27.30 | 28.15 | 27.30 | 27.85 | 27.85 | -0.54% | 44,373 |
| Aug 19, 2025 | 28.20 | 28.45 | 27.85 | 28.00 | 28.00 | -0.71% | 283,090 |
| Aug 18, 2025 | 28.65 | 28.80 | 28.10 | 28.20 | 28.20 | -1.91% | 54,492 |
| Aug 15, 2025 | 28.55 | 29.45 | 28.15 | 28.75 | 28.75 | - | 231,391 |
| Aug 14, 2025 | 28.90 | 29.05 | 28.00 | 28.75 | 28.75 | -0.52% | 71,429 |
| Aug 13, 2025 | 29.55 | 29.75 | 28.90 | 28.90 | 28.90 | -2.20% | 21,571 |
| Aug 12, 2025 | 29.95 | 30.00 | 29.45 | 29.55 | 29.55 | -1.01% | 512,494 |
| Aug 11, 2025 | 30.20 | 30.20 | 29.30 | 29.85 | 29.85 | - | 178,056 |
| Aug 8, 2025 | 29.95 | 30.10 | 29.60 | 29.85 | 29.85 | -0.17% | 122,704 |
| Aug 7, 2025 | 30.10 | 30.15 | 29.45 | 29.90 | 29.90 | 1.01% | 165,814 |
| Aug 6, 2025 | 29.85 | 30.05 | 29.40 | 29.60 | 29.60 | - | 119,843 |
| Aug 5, 2025 | 28.80 | 30.15 | 28.80 | 29.60 | 29.60 | 2.78% | 126,225 |
| Aug 4, 2025 | 29.30 | 29.35 | 28.15 | 28.80 | 28.80 | -1.87% | 117,749 |
| Aug 1, 2025 | 29.55 | 29.85 | 29.25 | 29.35 | 29.35 | -0.84% | 47,818 |
| Jul 31, 2025 | 28.85 | 29.70 | 28.40 | 29.60 | 29.60 | 3.50% | 123,464 |
| Jul 30, 2025 | 28.50 | 29.15 | 28.20 | 28.60 | 28.60 | -0.52% | 93,421 |
| Jul 29, 2025 | 28.60 | 29.00 | 28.45 | 28.75 | 28.75 | 0.52% | 144,427 |
| Jul 28, 2025 | 29.40 | 29.40 | 28.40 | 28.60 | 28.60 | -0.52% | 72,773 |
| Jul 25, 2025 | 29.45 | 29.45 | 28.35 | 28.75 | 28.75 | -0.17% | 97,972 |
| Jul 24, 2025 | 29.40 | 29.40 | 28.50 | 28.80 | 28.80 | 0.70% | 218,189 |
| Jul 23, 2025 | 29.20 | 29.50 | 28.50 | 28.60 | 28.60 | -2.22% | 115,144 |
| Jul 22, 2025 | 30.40 | 30.45 | 29.25 | 29.25 | 29.25 | -3.15% | 173,730 |
| Jul 21, 2025 | 30.15 | 30.55 | 29.95 | 30.20 | 30.20 | - | 87,861 |
| Jul 18, 2025 | 29.30 | 30.30 | 29.25 | 30.20 | 30.20 | 3.78% | 111,592 |
| Jul 17, 2025 | 28.40 | 29.80 | 28.40 | 29.10 | 29.10 | -1.85% | 135,740 |
| Jul 16, 2025 | 29.65 | 29.70 | 29.25 | 29.65 | 29.65 | -0.34% | 97,380 |
| Jul 15, 2025 | 29.80 | 30.20 | 29.50 | 29.75 | 29.75 | 0.85% | 68,002 |
| Jul 14, 2025 | 28.75 | 29.85 | 28.70 | 29.50 | 29.50 | 2.61% | 180,931 |
| Jul 11, 2025 | 29.35 | 30.10 | 28.45 | 28.75 | 28.75 | -2.04% | 280,069 |
| Jul 10, 2025 | 27.10 | 30.25 | 27.10 | 29.35 | 29.35 | 6.73% | 462,123 |
| Jul 9, 2025 | 26.95 | 27.70 | 26.35 | 27.50 | 27.50 | 1.48% | 317,058 |
| Jul 8, 2025 | 28.00 | 29.10 | 26.10 | 27.10 | 27.10 | -11.29% | 2,043,849 |
| Jul 7, 2025 | 30.40 | 31.25 | 29.95 | 30.55 | 30.55 | 0.83% | 105,834 |
| Jul 4, 2025 | 30.25 | 30.70 | 30.15 | 30.30 | 30.30 | 0.17% | 70,317 |
| Jul 3, 2025 | 29.70 | 30.40 | 29.70 | 30.25 | 30.25 | 2.02% | 82,365 |
| Jul 2, 2025 | 30.40 | 30.45 | 29.65 | 29.65 | 29.65 | -2.47% | 72,668 |
| Jul 1, 2025 | 29.90 | 30.70 | 29.70 | 30.40 | 30.40 | 2.01% | 371,313 |
| Jun 30, 2025 | 29.55 | 30.05 | 29.30 | 29.80 | 29.80 | 1.02% | 718,270 |
| Jun 27, 2025 | 29.40 | 29.85 | 29.10 | 29.50 | 29.50 | 0.17% | 196,736 |
| Jun 26, 2025 | 29.25 | 29.70 | 29.20 | 29.45 | 29.45 | 0.51% | 111,265 |
| Jun 25, 2025 | 28.55 | 29.50 | 28.55 | 29.30 | 29.30 | 2.27% | 126,693 |
| Jun 24, 2025 | 28.15 | 28.75 | 28.10 | 28.65 | 28.65 | 2.50% | 155,686 |
| Jun 23, 2025 | 28.20 | 28.20 | 27.45 | 27.95 | 27.95 | -1.24% | 187,832 |