Careium AB (Publ) (STO:CARE)
Sweden · Delayed Price · Currency is SEK 23.20
-0.20 (-0.85%)
Jan 21, 2026, 1:17 PM CET
Careium AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | -0.85% | 3,103 |
| Jan 16, 2026 | 23.50 | 23.70 | 23.20 | 23.60 | 23.60 | -1.26% | 12,149 |
| Jan 15, 2026 | 24.20 | 24.20 | 23.60 | 23.90 | 23.90 | 0.42% | 5,902 |
| Jan 14, 2026 | 23.90 | 24.30 | 23.40 | 23.80 | 23.80 | - | 13,117 |
| Jan 13, 2026 | 22.80 | 24.10 | 22.80 | 23.80 | 23.80 | 3.93% | 48,152 |
| Jan 12, 2026 | 22.80 | 23.30 | 22.40 | 22.90 | 22.90 | -3.78% | 61,311 |
| Jan 9, 2026 | 22.80 | 24.00 | 22.60 | 23.80 | 23.80 | 3.48% | 1,128,631 |
| Jan 8, 2026 | 22.90 | 23.60 | 22.50 | 23.00 | 23.00 | 2.22% | 88,587 |
| Jan 7, 2026 | 24.50 | 24.50 | 22.50 | 22.50 | 22.50 | -8.54% | 1,212,707 |
| Jan 5, 2026 | 24.90 | 24.90 | 24.00 | 24.60 | 24.60 | 0.82% | 8,237 |
| Jan 2, 2026 | 23.90 | 25.00 | 23.90 | 24.40 | 24.40 | 2.52% | 15,037 |
| Dec 30, 2025 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -0.83% | 10,442 |
| Dec 29, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 4.35% | 22,819 |
| Dec 23, 2025 | 23.60 | 23.80 | 22.80 | 23.00 | 23.00 | -2.95% | 16,460 |
| Dec 22, 2025 | 23.30 | 23.80 | 23.20 | 23.70 | 23.70 | 2.16% | 22,325 |
| Dec 19, 2025 | 23.40 | 24.20 | 23.20 | 23.20 | 23.20 | -0.85% | 10,226 |
| Dec 18, 2025 | 23.90 | 23.90 | 23.40 | 23.40 | 23.40 | -2.09% | 18,068 |
| Dec 17, 2025 | 23.40 | 24.00 | 23.40 | 23.90 | 23.90 | 0.42% | 20,096 |
| Dec 16, 2025 | 24.20 | 24.30 | 23.30 | 23.80 | 23.80 | -1.24% | 35,143 |
| Dec 15, 2025 | 24.50 | 24.50 | 23.40 | 24.10 | 24.10 | -1.63% | 11,794 |
| Dec 12, 2025 | 24.30 | 24.90 | 24.20 | 24.50 | 24.50 | 1.24% | 17,935 |
| Dec 11, 2025 | 26.60 | 27.00 | 24.20 | 24.20 | 24.20 | -8.68% | 69,306 |
| Dec 10, 2025 | 27.60 | 27.90 | 26.40 | 26.50 | 26.50 | -2.93% | 20,931 |
| Dec 9, 2025 | 26.60 | 27.30 | 26.60 | 27.30 | 27.30 | 1.11% | 3,439 |
| Dec 8, 2025 | 27.00 | 27.70 | 27.00 | 27.00 | 27.00 | - | 7,150 |
| Dec 5, 2025 | 27.70 | 28.00 | 27.00 | 27.00 | 27.00 | -0.74% | 14,757 |
| Dec 4, 2025 | 27.30 | 27.90 | 27.20 | 27.20 | 27.20 | -0.73% | 4,443 |
| Dec 3, 2025 | 26.80 | 27.90 | 26.80 | 27.40 | 27.40 | 1.86% | 14,241 |
| Dec 2, 2025 | 26.90 | 27.40 | 26.90 | 26.90 | 26.90 | -1.10% | 2,837 |
| Dec 1, 2025 | 26.90 | 27.40 | 26.90 | 27.20 | 27.20 | 1.12% | 4,754 |
| Nov 28, 2025 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | 1.51% | 3,627 |
| Nov 27, 2025 | 26.10 | 26.60 | 26.10 | 26.50 | 26.50 | - | 5,054 |
| Nov 26, 2025 | 26.60 | 26.60 | 25.90 | 26.50 | 26.50 | 0.38% | 10,896 |
| Nov 25, 2025 | 26.10 | 26.70 | 26.10 | 26.40 | 26.40 | 1.93% | 871 |
| Nov 24, 2025 | 25.50 | 27.00 | 25.50 | 25.90 | 25.90 | - | 5,948 |
| Nov 21, 2025 | 25.80 | 26.00 | 25.00 | 25.90 | 25.90 | -0.38% | 9,706 |
| Nov 20, 2025 | 25.00 | 26.10 | 25.00 | 26.00 | 26.00 | 4.00% | 27,898 |
| Nov 19, 2025 | 24.90 | 25.50 | 24.80 | 25.00 | 25.00 | 0.81% | 29,002 |
| Nov 18, 2025 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 3,151 |
| Nov 17, 2025 | 25.10 | 25.40 | 25.00 | 25.00 | 25.00 | - | 8,300 |
| Nov 14, 2025 | 25.10 | 25.60 | 25.00 | 25.00 | 25.00 | -0.40% | 10,200 |
| Nov 13, 2025 | 25.00 | 25.50 | 25.00 | 25.10 | 25.10 | - | 1,554 |
| Nov 12, 2025 | 25.80 | 25.80 | 25.10 | 25.10 | 25.10 | -0.79% | 1,137 |
| Nov 11, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 0.80% | 2,510 |
| Nov 10, 2025 | 25.30 | 25.80 | 25.00 | 25.10 | 25.10 | -1.95% | 5,749 |
| Nov 7, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 1.19% | 2,002 |
| Nov 6, 2025 | 25.80 | 25.80 | 25.30 | 25.30 | 25.30 | -0.78% | 13,260 |
| Nov 5, 2025 | 26.00 | 26.30 | 25.50 | 25.50 | 25.50 | -3.41% | 17,582 |
| Nov 4, 2025 | 26.30 | 26.70 | 26.10 | 26.40 | 26.40 | 0.38% | 8,791 |
| Nov 3, 2025 | 26.70 | 27.10 | 26.30 | 26.30 | 26.30 | -1.87% | 31,608 |