Carasent AB (publ) (STO:CARA)
Sweden · Delayed Price · Currency is SEK 23.80
+0.30 (1.28%)
May 26, 2026, 5:29 PM CET
Carasent AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 23.50 | 23.55 | 22.95 | 23.05 | 23.05 | -1.71% | 65,222 |
| Apr 20, 2026 | 23.30 | 23.75 | 23.30 | 23.45 | 23.45 | - | 88,734 |
| Apr 17, 2026 | 22.85 | 23.65 | 22.85 | 23.45 | 23.45 | 2.40% | 114,142 |
| Apr 16, 2026 | 22.55 | 23.05 | 22.40 | 22.90 | 22.90 | 0.44% | 131,808 |
| Apr 15, 2026 | 23.00 | 23.00 | 22.10 | 22.80 | 22.80 | -0.65% | 357,955 |
| Apr 14, 2026 | 23.60 | 23.60 | 22.15 | 22.95 | 22.95 | -4.97% | 901,626 |
| Apr 13, 2026 | 24.05 | 24.20 | 23.70 | 24.15 | 24.15 | 0.21% | 77,631 |
| Apr 10, 2026 | 23.95 | 24.40 | 23.90 | 24.10 | 24.10 | 0.21% | 73,409 |
| Apr 9, 2026 | 23.80 | 24.15 | 23.60 | 24.05 | 24.05 | 1.05% | 98,530 |
| Apr 8, 2026 | 24.10 | 24.55 | 23.80 | 23.80 | 23.80 | 1.71% | 84,218 |
| Apr 7, 2026 | 23.65 | 24.25 | 23.25 | 23.40 | 23.40 | 0.21% | 142,810 |
| Apr 2, 2026 | 23.70 | 23.85 | 23.35 | 23.35 | 23.35 | -1.06% | 58,047 |
| Apr 1, 2026 | 23.90 | 23.90 | 22.95 | 23.60 | 23.60 | 2.83% | 128,186 |
| Mar 31, 2026 | 22.75 | 23.05 | 22.60 | 22.95 | 22.95 | 2.46% | 63,726 |
| Mar 30, 2026 | 22.35 | 22.55 | 22.05 | 22.40 | 22.40 | - | 40,956 |
| Mar 27, 2026 | 22.95 | 22.95 | 22.30 | 22.40 | 22.40 | -1.10% | 47,988 |
| Mar 26, 2026 | 22.75 | 22.85 | 22.35 | 22.65 | 22.65 | 0.22% | 50,195 |
| Mar 25, 2026 | 22.90 | 23.05 | 22.55 | 22.60 | 22.60 | -0.44% | 73,860 |
| Mar 24, 2026 | 22.90 | 22.90 | 22.15 | 22.70 | 22.70 | - | 92,174 |
| Mar 23, 2026 | 22.00 | 23.15 | 21.85 | 22.70 | 22.70 | 0.89% | 143,598 |
| Mar 20, 2026 | 22.90 | 22.95 | 22.40 | 22.50 | 22.50 | -1.53% | 63,496 |
| Mar 19, 2026 | 22.85 | 22.90 | 22.45 | 22.85 | 22.85 | -0.65% | 39,713 |
| Mar 18, 2026 | 23.45 | 23.65 | 23.00 | 23.00 | 23.00 | -0.43% | 38,623 |
| Mar 17, 2026 | 23.35 | 23.45 | 23.05 | 23.10 | 23.10 | -1.07% | 48,417 |
| Mar 16, 2026 | 23.30 | 23.65 | 23.25 | 23.35 | 23.35 | -0.85% | 68,390 |
| Mar 13, 2026 | 23.10 | 23.65 | 23.10 | 23.55 | 23.55 | 0.21% | 48,133 |
| Mar 12, 2026 | 23.55 | 23.65 | 23.15 | 23.50 | 23.50 | -0.84% | 110,631 |