Skip to main content
logo
Carasent AB (publ) (STO:CARA)
Sweden flag Sweden · Delayed Price · Currency is SEK
23.85
+0.35 (1.49%)
Jul 24, 2026, 5:29 PM CET

Carasent AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202623.5023.9023.5023.8523.851.49%40,903
Jul 23, 202623.9023.9523.5023.5023.50-1.67%36,432
Jul 22, 202624.0024.1523.4523.9023.900.21%50,010
Jul 21, 202624.0024.0023.5523.8523.85-0.42%16,465
Jul 20, 202624.2024.2523.7523.9523.95-1.03%25,914
Jul 17, 202624.7524.7524.1524.2024.20-1.02%20,019
Jul 16, 202624.5524.5524.1524.4524.45-0.20%129,418
Jul 15, 202624.8524.8524.2024.5024.50-49,023
Jul 14, 202624.5524.6024.0024.5024.50-0.61%112,022
Jul 13, 202624.4525.3024.4524.6524.651.02%132,212
Jul 10, 202623.2025.1023.1524.4024.407.25%328,815
Jul 9, 202622.9022.9522.5522.7522.750.66%41,800
Jul 8, 202623.0023.0022.5022.6022.60-2.38%61,130
Jul 7, 202623.6023.6022.9023.1523.15-0.64%72,873
Jul 6, 202623.9023.9023.3023.3023.30-2.10%31,401
Jul 3, 202623.5523.9023.2523.8023.801.93%71,636
Jul 2, 202622.7023.5022.6023.3523.353.09%54,793
Jul 1, 202622.5022.7522.2522.6522.65-0.66%59,421
Jun 30, 202622.6523.0022.6022.8022.80-58,358
Jun 29, 202622.8523.2022.7522.8022.80-0.44%73,648
Jun 26, 202623.2023.2022.6022.9022.90-1.29%60,364
Jun 25, 202623.7023.7022.9023.2023.20-2.11%77,968
Jun 24, 202623.0023.7522.9523.7023.702.60%78,259
Jun 23, 202623.5023.6522.9523.1023.10-1.91%158,418
Jun 22, 202623.1523.9023.1523.5523.552.61%176,085
Jun 18, 202623.2023.5522.8022.9522.95-1.08%98,703
Jun 17, 202624.1524.3023.2023.2023.20-3.13%79,015
Jun 16, 202624.1024.3523.6023.9523.953.23%182,594
Jun 15, 202623.1023.2522.8023.2023.200.87%47,560
Jun 12, 202622.5023.0022.3023.0023.002.68%68,920
Jun 11, 202622.3022.6022.1522.4022.40-0.88%222,899
Jun 10, 202622.2022.7522.1522.6022.601.35%189,188
Jun 9, 202622.0022.8521.9022.3022.300.45%130,969
Jun 8, 202621.7522.3521.7022.2022.200.91%222,942
Jun 5, 202622.2022.5522.0022.0022.00-0.90%221,468
Jun 4, 202622.5522.9022.2022.2022.20-1.77%63,513
Jun 3, 202622.6022.9522.4022.6022.60-73,994
Jun 2, 202623.2023.4022.6022.6022.60-2.38%99,963
Jun 1, 202623.5523.5522.9523.1523.15-0.64%52,493
May 29, 202623.4523.8523.1523.3023.30-0.64%272,279
May 28, 202623.2523.7022.8523.4523.451.30%83,275
May 27, 202623.7523.9523.1023.1523.15-2.73%108,246
May 26, 202623.5024.2023.5023.8023.801.28%63,989
May 25, 202623.8024.0023.4023.5023.50-0.63%59,809
May 22, 202623.6023.9523.3523.6523.650.21%204,732
May 21, 202624.2024.2023.4523.6023.60-2.68%77,254
May 20, 202624.1524.5023.9024.2524.250.83%68,026
May 19, 202623.6524.3023.6024.0524.052.34%25,823
May 18, 202623.7523.8023.2023.5023.50-0.63%53,957
May 15, 202623.5523.8023.4023.6523.650.64%58,882