Skip to main content
logo
Carasent AB (publ) (STO:CARA)
Sweden flag Sweden · Delayed Price · Currency is SEK
24.45
+0.70 (2.95%)
May 6, 2026, 5:29 PM CET

Carasent AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202623.9024.1023.6023.75--0.21%193,834
May 4, 202623.9524.2523.6023.8023.80-0.42%70,593
Apr 30, 202623.2024.0023.2023.9023.903.91%106,790
Apr 29, 202623.3023.4022.8023.0023.00-0.65%84,046
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%128,758
Apr 15, 202623.0023.0022.1022.8022.80-0.65%356,907
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
Mar 31, 202622.7523.0522.6022.9522.952.46%63,726
Mar 30, 202622.3522.5522.0522.4022.40-40,956
Mar 27, 202622.9522.9522.3022.4022.40-1.10%47,988
Mar 26, 202622.7522.8522.3522.6522.650.22%50,195
Mar 25, 202622.9023.0522.5522.6022.60-0.44%73,860
Mar 24, 202622.9022.9022.1522.7022.70-92,174
Mar 23, 202622.0023.1521.8522.7022.700.89%143,598
Mar 20, 202622.9022.9522.4022.5022.50-1.53%63,496
Mar 19, 202622.8522.9022.4522.8522.85-0.65%39,713
Mar 18, 202623.4523.6523.0023.0023.00-0.43%38,623
Mar 17, 202623.3523.4523.0523.1023.10-1.07%48,417
Mar 16, 202623.3023.6523.2523.3523.35-0.85%68,390
Mar 13, 202623.1023.6523.1023.5523.550.21%48,133
Mar 12, 202623.5523.6523.1523.5023.50-0.84%110,631
Mar 11, 202623.8024.0523.5523.7023.70-2.07%122,503
Mar 10, 202623.6524.5523.6524.2024.202.33%259,291
Mar 9, 202623.6023.8523.2523.6523.65-1.05%115,123
Mar 6, 202623.8024.1523.6023.9023.901.06%121,960
Mar 5, 202623.5024.4523.5023.6523.65-1.05%205,893
Mar 4, 202623.0523.9523.0523.9023.903.69%193,140
Mar 3, 202623.5023.5022.6023.0523.05-1.07%201,803
Mar 2, 202623.6523.7523.2523.3023.30-3.32%153,632
Feb 27, 202623.7524.2023.5524.1024.100.84%183,042
Feb 26, 202623.0023.9023.0023.9023.903.91%185,053
Feb 25, 202623.1523.3022.9523.0023.00-0.65%89,830
Feb 24, 202622.9523.3022.7523.1523.150.65%144,320
Feb 23, 202623.2523.5022.9023.0023.00-2.54%134,803
Feb 20, 202623.3023.6523.0523.6023.600.64%106,898