Carasent AB (publ) (STO:CARA)
Sweden · Delayed Price · Currency is SEK 23.30
-0.50 (-2.10%)
Jul 6, 2026, 5:29 PM CET
Carasent AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 23.55 | 23.90 | 23.25 | 23.65 | - | 1.28% | 51,848 |
| Jul 2, 2026 | 22.70 | 23.50 | 22.60 | 23.35 | 23.35 | 3.09% | 54,793 |
| Jul 1, 2026 | 22.50 | 22.75 | 22.25 | 22.65 | 22.65 | -0.66% | 59,421 |
| Jun 30, 2026 | 22.65 | 23.00 | 22.60 | 22.80 | 22.80 | - | 58,358 |
| Jun 29, 2026 | 22.85 | 23.20 | 22.75 | 22.80 | 22.80 | -0.44% | 73,648 |
| Jun 26, 2026 | 23.20 | 23.20 | 22.60 | 22.90 | 22.90 | -1.29% | 60,364 |
| Jun 25, 2026 | 23.70 | 23.70 | 22.90 | 23.20 | 23.20 | -2.11% | 77,968 |
| Jun 24, 2026 | 23.00 | 23.75 | 22.95 | 23.70 | 23.70 | 2.60% | 78,259 |
| Jun 23, 2026 | 23.50 | 23.65 | 22.95 | 23.10 | 23.10 | -1.91% | 158,418 |
| Jun 22, 2026 | 23.15 | 23.90 | 23.15 | 23.55 | 23.55 | 2.61% | 176,085 |
| Jun 18, 2026 | 23.20 | 23.55 | 22.80 | 22.95 | 22.95 | -1.08% | 98,703 |
| Jun 17, 2026 | 24.15 | 24.30 | 23.20 | 23.20 | 23.20 | -3.13% | 79,015 |
| Jun 16, 2026 | 24.10 | 24.35 | 23.60 | 23.95 | 23.95 | 3.23% | 182,594 |
| Jun 15, 2026 | 23.10 | 23.25 | 22.80 | 23.20 | 23.20 | 0.87% | 47,560 |
| Jun 12, 2026 | 22.50 | 23.00 | 22.30 | 23.00 | 23.00 | 2.68% | 68,920 |
| Jun 11, 2026 | 22.30 | 22.60 | 22.15 | 22.40 | 22.40 | -0.88% | 222,899 |
| Jun 10, 2026 | 22.20 | 22.75 | 22.15 | 22.60 | 22.60 | 1.35% | 189,188 |
| Jun 9, 2026 | 22.00 | 22.85 | 21.90 | 22.30 | 22.30 | 0.45% | 130,969 |
| Jun 8, 2026 | 21.75 | 22.35 | 21.70 | 22.20 | 22.20 | 0.91% | 222,942 |
| Jun 5, 2026 | 22.20 | 22.55 | 22.00 | 22.00 | 22.00 | -0.90% | 221,468 |
| Jun 4, 2026 | 22.55 | 22.90 | 22.20 | 22.20 | 22.20 | -1.77% | 63,513 |
| Jun 3, 2026 | 22.60 | 22.95 | 22.40 | 22.60 | 22.60 | - | 73,994 |
| Jun 2, 2026 | 23.20 | 23.40 | 22.60 | 22.60 | 22.60 | -2.38% | 99,963 |
| Jun 1, 2026 | 23.55 | 23.55 | 22.95 | 23.15 | 23.15 | -0.64% | 52,493 |
| May 29, 2026 | 23.45 | 23.85 | 23.15 | 23.30 | 23.30 | -0.64% | 272,279 |
| May 28, 2026 | 23.25 | 23.70 | 22.85 | 23.45 | 23.45 | 1.30% | 83,275 |
| May 27, 2026 | 23.75 | 23.95 | 23.10 | 23.15 | 23.15 | -2.73% | 108,246 |
| May 26, 2026 | 23.50 | 24.20 | 23.50 | 23.80 | 23.80 | 1.28% | 63,989 |
| May 25, 2026 | 23.80 | 24.00 | 23.40 | 23.50 | 23.50 | -0.63% | 59,809 |
| May 22, 2026 | 23.60 | 23.95 | 23.35 | 23.65 | 23.65 | 0.21% | 204,732 |
| May 21, 2026 | 24.20 | 24.20 | 23.45 | 23.60 | 23.60 | -2.68% | 77,254 |
| May 20, 2026 | 24.15 | 24.50 | 23.90 | 24.25 | 24.25 | 0.83% | 68,026 |
| May 19, 2026 | 23.65 | 24.30 | 23.60 | 24.05 | 24.05 | 2.34% | 25,823 |
| May 18, 2026 | 23.75 | 23.80 | 23.20 | 23.50 | 23.50 | -0.63% | 53,957 |
| May 15, 2026 | 23.55 | 23.80 | 23.40 | 23.65 | 23.65 | 0.64% | 58,882 |
| May 13, 2026 | 24.00 | 24.00 | 23.45 | 23.50 | 23.50 | -1.05% | 50,156 |
| May 12, 2026 | 24.25 | 24.25 | 23.75 | 23.75 | 23.75 | -2.26% | 30,864 |
| May 11, 2026 | 24.60 | 24.85 | 24.15 | 24.30 | 24.30 | -0.82% | 69,145 |
| May 8, 2026 | 25.05 | 25.05 | 24.50 | 24.50 | 24.50 | -1.21% | 11,270 |
| May 7, 2026 | 24.60 | 25.15 | 24.45 | 24.80 | 24.80 | 1.43% | 112,572 |
| May 6, 2026 | 23.85 | 24.45 | 23.65 | 24.45 | 24.45 | 2.95% | 51,377 |
| May 5, 2026 | 23.90 | 24.10 | 23.60 | 23.75 | 23.75 | -0.21% | 194,367 |
| May 4, 2026 | 23.95 | 24.25 | 23.60 | 23.80 | 23.80 | -0.42% | 70,593 |
| Apr 30, 2026 | 23.20 | 24.00 | 23.20 | 23.90 | 23.90 | 3.91% | 107,071 |
| Apr 29, 2026 | 23.30 | 23.40 | 22.80 | 23.00 | 23.00 | -0.65% | 84,673 |
| Apr 28, 2026 | 23.75 | 23.85 | 23.10 | 23.15 | 23.15 | -2.73% | 69,817 |
| Apr 27, 2026 | 22.75 | 24.70 | 22.75 | 23.80 | 23.80 | 4.85% | 270,362 |
| Apr 24, 2026 | 22.15 | 22.95 | 22.05 | 22.70 | 22.70 | 1.11% | 146,548 |
| Apr 23, 2026 | 22.80 | 22.90 | 22.45 | 22.45 | 22.45 | -1.54% | 78,323 |
| Apr 22, 2026 | 22.95 | 23.15 | 22.65 | 22.80 | 22.80 | -1.08% | 110,940 |