Skip to main content
logo
Carasent AB (publ) (STO:CARA)
Sweden flag Sweden · Delayed Price · Currency is SEK
24.10
+0.90 (3.88%)
Jun 16, 2026, 1:52 PM CET

Carasent AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 202624.0024.0023.4523.5023.50-1.05%50,156
May 12, 202624.2524.2523.7523.7523.75-2.26%30,864
May 11, 202624.6024.8524.1524.3024.30-0.82%69,145
May 8, 202625.0525.0524.5024.5024.50-1.21%11,270
May 7, 202624.6025.1524.4524.8024.801.43%112,572
May 6, 202623.8524.4523.6524.4524.452.95%51,377
May 5, 202623.9024.1023.6023.7523.75-0.21%194,367
May 4, 202623.9524.2523.6023.8023.80-0.42%70,593
Apr 30, 202623.2024.0023.2023.9023.903.91%107,071
Apr 29, 202623.3023.4022.8023.0023.00-0.65%84,673
Apr 28, 202623.7523.8523.1023.1523.15-2.73%69,817
Apr 27, 202622.7524.7022.7523.8023.804.85%270,362
Apr 24, 202622.1522.9522.0522.7022.701.11%146,548
Apr 23, 202622.8022.9022.4522.4522.45-1.54%78,323
Apr 22, 202622.9523.1522.6522.8022.80-1.08%110,940
Apr 21, 202623.5023.5522.9523.0523.05-1.71%65,222
Apr 20, 202623.3023.7523.3023.4523.45-88,734
Apr 17, 202622.8523.6522.8523.4523.452.40%114,142
Apr 16, 202622.5523.0522.4022.9022.900.44%131,808
Apr 15, 202623.0023.0022.1022.8022.80-0.65%357,955
Apr 14, 202623.6023.6022.1522.9522.95-4.97%901,626
Apr 13, 202624.0524.2023.7024.1524.150.21%77,631
Apr 10, 202623.9524.4023.9024.1024.100.21%73,409
Apr 9, 202623.8024.1523.6024.0524.051.05%98,530
Apr 8, 202624.1024.5523.8023.8023.801.71%84,218
Apr 7, 202623.6524.2523.2523.4023.400.21%142,810
Apr 2, 202623.7023.8523.3523.3523.35-1.06%58,047
Apr 1, 202623.9023.9022.9523.6023.602.83%128,186