Carasent AB (publ) (STO:CARA)
Sweden · Delayed Price · Currency is SEK 26.15
-0.25 (-0.95%)
Sep 4, 2026, 5:29 PM CET
Carasent AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.45 | 26.45 | 26.05 | 26.15 | 26.15 | -0.95% | 31,924 |
| Sep 3, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.73% | 247,643 |
| Sep 2, 2026 | 26.00 | 26.15 | 25.75 | 25.95 | 25.95 | 0.19% | 242,204 |
| Sep 1, 2026 | 25.90 | 26.15 | 25.55 | 25.90 | 25.90 | 0.58% | 61,492 |
| Aug 31, 2026 | 26.35 | 26.50 | 25.75 | 25.75 | 25.75 | -1.34% | 54,920 |
| Aug 28, 2026 | 26.15 | 27.15 | 25.85 | 26.10 | 26.10 | 0.58% | 174,917 |
| Aug 27, 2026 | 25.40 | 26.80 | 25.40 | 25.95 | 25.95 | 2.17% | 177,984 |
| Aug 26, 2026 | 25.40 | 25.55 | 24.75 | 25.40 | 25.40 | 0.59% | 122,797 |
| Aug 25, 2026 | 25.70 | 25.80 | 25.20 | 25.25 | 25.25 | -0.98% | 53,608 |
| Aug 24, 2026 | 25.40 | 25.65 | 25.35 | 25.50 | 25.50 | -0.97% | 13,881 |
| Aug 21, 2026 | 25.85 | 26.00 | 25.40 | 25.75 | 25.75 | 0.39% | 76,723 |
| Aug 20, 2026 | 26.10 | 26.40 | 25.60 | 25.65 | 25.65 | -2.10% | 63,849 |
| Aug 19, 2026 | 26.55 | 26.55 | 26.10 | 26.20 | 26.20 | -0.38% | 12,619 |
| Aug 18, 2026 | 26.90 | 27.10 | 26.20 | 26.30 | 26.30 | -2.05% | 47,206 |
| Aug 17, 2026 | 26.25 | 26.95 | 26.25 | 26.85 | 26.85 | 2.09% | 68,971 |
| Aug 14, 2026 | 26.45 | 27.10 | 26.15 | 26.30 | 26.30 | - | 207,495 |
| Aug 13, 2026 | 26.50 | 26.50 | 26.10 | 26.30 | 26.30 | -0.75% | 158,851 |
| Aug 12, 2026 | 25.95 | 26.70 | 25.60 | 26.50 | 26.50 | 2.91% | 273,473 |
| Aug 11, 2026 | 25.85 | 26.00 | 25.60 | 25.75 | 25.75 | -0.58% | 27,643 |
| Aug 10, 2026 | 26.10 | 26.30 | 25.75 | 25.90 | 25.90 | -3.00% | 41,020 |
| Aug 7, 2026 | 25.15 | 26.80 | 25.00 | 26.70 | 26.70 | 6.16% | 120,708 |
| Aug 6, 2026 | 24.50 | 25.65 | 24.50 | 25.15 | 25.15 | 2.65% | 116,966 |
| Aug 5, 2026 | 24.60 | 25.20 | 24.30 | 24.50 | 24.50 | 0.20% | 89,827 |
| Aug 4, 2026 | 23.90 | 24.45 | 23.90 | 24.45 | 24.45 | 2.73% | 46,353 |
| Aug 3, 2026 | 25.00 | 25.00 | 23.65 | 23.80 | 23.80 | -3.05% | 79,016 |
| Jul 31, 2026 | 25.00 | 25.30 | 24.50 | 24.55 | 24.55 | -1.60% | 31,069 |
| Jul 30, 2026 | 25.05 | 25.40 | 24.80 | 24.95 | 24.95 | -0.20% | 25,813 |
| Jul 29, 2026 | 24.50 | 25.05 | 24.50 | 25.00 | 25.00 | 2.25% | 41,470 |
| Jul 28, 2026 | 24.15 | 24.60 | 24.10 | 24.45 | 24.45 | 1.03% | 19,968 |
| Jul 27, 2026 | 24.00 | 24.45 | 23.90 | 24.20 | 24.20 | 1.47% | 12,008 |
| Jul 24, 2026 | 23.50 | 23.90 | 23.50 | 23.85 | 23.85 | 1.49% | 40,903 |
| Jul 23, 2026 | 23.90 | 23.95 | 23.50 | 23.50 | 23.50 | -1.67% | 36,432 |
| Jul 22, 2026 | 24.00 | 24.15 | 23.45 | 23.90 | 23.90 | 0.21% | 50,010 |
| Jul 21, 2026 | 24.00 | 24.00 | 23.55 | 23.85 | 23.85 | -0.42% | 16,465 |
| Jul 20, 2026 | 24.20 | 24.25 | 23.75 | 23.95 | 23.95 | -1.03% | 25,914 |
| Jul 17, 2026 | 24.75 | 24.75 | 24.15 | 24.20 | 24.20 | -1.02% | 20,019 |
| Jul 16, 2026 | 24.55 | 24.55 | 24.15 | 24.45 | 24.45 | -0.20% | 129,418 |
| Jul 15, 2026 | 24.85 | 24.85 | 24.20 | 24.50 | 24.50 | - | 49,023 |
| Jul 14, 2026 | 24.55 | 24.60 | 24.00 | 24.50 | 24.50 | -0.61% | 112,022 |
| Jul 13, 2026 | 24.45 | 25.30 | 24.45 | 24.65 | 24.65 | 1.02% | 132,212 |
| Jul 10, 2026 | 23.20 | 25.10 | 23.15 | 24.40 | 24.40 | 7.25% | 328,815 |
| Jul 9, 2026 | 22.90 | 22.95 | 22.55 | 22.75 | 22.75 | 0.66% | 41,800 |
| Jul 8, 2026 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -2.38% | 61,130 |
| Jul 7, 2026 | 23.60 | 23.60 | 22.90 | 23.15 | 23.15 | -0.64% | 72,873 |
| Jul 6, 2026 | 23.90 | 23.90 | 23.30 | 23.30 | 23.30 | -2.10% | 31,401 |
| Jul 3, 2026 | 23.55 | 23.90 | 23.25 | 23.80 | 23.80 | 1.93% | 71,636 |
| 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 |