Carasent AB (publ) (STO:CARA)
Sweden · Delayed Price · Currency is SEK 26.90
+0.45 (1.70%)
Oct 30, 2026, 12:59 PM CET
Carasent AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26.50 | 27.05 | 26.45 | 26.90 | 26.90 | 1.70% | 45,424 |
| Oct 29, 2026 | 27.15 | 27.20 | 26.45 | 26.45 | 26.45 | -1.86% | 113,344 |
| Oct 28, 2026 | 27.30 | 27.50 | 26.90 | 26.95 | 26.95 | -0.19% | 181,155 |
| Oct 27, 2026 | 27.30 | 27.45 | 26.75 | 27.00 | 27.00 | 0.19% | 40,750 |
| Oct 26, 2026 | 27.35 | 27.75 | 26.90 | 26.95 | 26.95 | -0.19% | 87,744 |
| Oct 23, 2026 | 27.55 | 27.55 | 26.65 | 27.00 | 27.00 | 0.19% | 88,148 |
| Oct 22, 2026 | 28.35 | 28.35 | 26.90 | 26.95 | 26.95 | -5.27% | 163,017 |
| Oct 21, 2026 | 27.35 | 28.55 | 27.30 | 28.45 | 28.45 | 4.21% | 180,175 |
| Oct 20, 2026 | 27.40 | 27.80 | 27.15 | 27.30 | 27.30 | - | 109,575 |
| Oct 19, 2026 | 27.95 | 28.60 | 27.30 | 27.30 | 27.30 | -3.70% | 77,317 |
| Oct 16, 2026 | 28.50 | 29.35 | 28.10 | 28.35 | 28.35 | -0.70% | 111,594 |
| Oct 15, 2026 | 27.45 | 28.70 | 25.80 | 28.55 | 28.55 | 4.58% | 273,548 |
| Oct 14, 2026 | 26.95 | 27.30 | 26.65 | 27.30 | 27.30 | 2.44% | 69,295 |
| Oct 13, 2026 | 26.85 | 26.85 | 26.65 | 26.65 | 26.65 | -0.56% | 27,738 |
| Oct 12, 2026 | 26.40 | 27.00 | 26.40 | 26.80 | 26.80 | 0.75% | 43,685 |
| Oct 9, 2026 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | 1.92% | 18,901 |
| Oct 8, 2026 | 26.05 | 26.10 | 25.80 | 26.10 | 26.10 | 0.19% | 43,781 |
| Oct 7, 2026 | 26.40 | 26.60 | 26.05 | 26.05 | 26.05 | -1.33% | 50,030 |
| Oct 6, 2026 | 26.25 | 26.85 | 26.20 | 26.40 | 26.40 | 0.76% | 26,330 |
| Oct 5, 2026 | 26.10 | 26.25 | 25.80 | 26.20 | 26.20 | 0.77% | 56,716 |
| Oct 2, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | - | 47,039 |
| Oct 1, 2026 | 26.30 | 26.35 | 26.00 | 26.00 | 26.00 | -0.76% | 56,094 |
| Sep 30, 2026 | 26.10 | 26.40 | 26.05 | 26.20 | 26.20 | 0.19% | 54,964 |
| Sep 29, 2026 | 26.25 | 26.50 | 26.00 | 26.15 | 26.15 | -0.38% | 43,141 |
| Sep 28, 2026 | 25.90 | 26.50 | 25.75 | 26.25 | 26.25 | 1.74% | 60,535 |
| Sep 25, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - | 41,397 |
| Sep 24, 2026 | 25.85 | 26.10 | 25.75 | 25.80 | 25.80 | -1.15% | 35,140 |
| Sep 23, 2026 | 25.95 | 26.10 | 25.65 | 26.10 | 26.10 | 0.97% | 41,616 |
| Sep 22, 2026 | 26.25 | 26.50 | 25.70 | 25.85 | 25.85 | -1.34% | 60,725 |
| Sep 21, 2026 | 26.80 | 26.85 | 26.10 | 26.20 | 26.20 | -2.24% | 32,612 |
| Sep 18, 2026 | 26.85 | 27.00 | 26.80 | 26.80 | 26.80 | -0.19% | 10,482 |
| Sep 17, 2026 | 27.00 | 27.00 | 26.55 | 26.85 | 26.85 | - | 20,578 |
| Sep 16, 2026 | 27.10 | 27.10 | 26.60 | 26.85 | 26.85 | - | 296,356 |
| Sep 15, 2026 | 26.90 | 27.10 | 26.50 | 26.85 | 26.85 | -0.19% | 27,867 |
| Sep 14, 2026 | 26.20 | 26.90 | 26.20 | 26.90 | 26.90 | 2.48% | 84,221 |
| Sep 11, 2026 | 25.95 | 26.40 | 25.95 | 26.25 | 26.25 | 0.19% | 18,890 |
| Sep 10, 2026 | 25.95 | 26.25 | 25.80 | 26.20 | 26.20 | 0.38% | 139,354 |
| Sep 9, 2026 | 25.95 | 26.25 | 25.65 | 26.10 | 26.10 | 1.36% | 162,581 |
| Sep 8, 2026 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | -0.19% | 145,398 |
| Sep 7, 2026 | 26.15 | 26.20 | 25.80 | 25.80 | 25.80 | -1.34% | 28,890 |
| 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 |