Careium AB (Publ) (STO:CARE)
Sweden · Delayed Price · Currency is SEK 27.00
-0.20 (-0.74%)
At close: Dec 5, 2025
Careium AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 26.50 | 27.00 | 26.00 | 26.80 | 26.80 | 1.90% | 6,403 |
| Oct 30, 2025 | 27.40 | 27.60 | 26.20 | 26.30 | 26.30 | -3.31% | 21,703 |
| Oct 29, 2025 | 27.10 | 27.40 | 26.50 | 27.20 | 27.20 | - | 16,892 |
| Oct 28, 2025 | 27.50 | 27.80 | 27.10 | 27.20 | 27.20 | -1.09% | 15,120 |
| Oct 27, 2025 | 27.90 | 28.00 | 27.30 | 27.50 | 27.50 | -2.48% | 25,585 |
| Oct 24, 2025 | 26.40 | 28.40 | 25.30 | 28.20 | 28.20 | 20.51% | 146,843 |
| Oct 23, 2025 | 23.60 | 24.90 | 22.70 | 23.40 | 23.40 | -3.31% | 65,897 |
| Oct 22, 2025 | 24.50 | 24.60 | 24.10 | 24.20 | 24.20 | -1.22% | 5,149 |
| Oct 21, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 1.66% | 1,176 |
| Oct 20, 2025 | 23.90 | 24.20 | 23.90 | 24.10 | 24.10 | -0.41% | 2,020 |
| Oct 17, 2025 | 23.70 | 24.40 | 23.60 | 24.20 | 24.20 | -0.82% | 20,633 |
| Oct 16, 2025 | 24.60 | 24.80 | 24.40 | 24.40 | 24.40 | -1.21% | 5,142 |
| Oct 15, 2025 | 24.40 | 24.70 | 24.00 | 24.70 | 24.70 | 1.23% | 1,742 |
| Oct 14, 2025 | 24.10 | 24.50 | 24.10 | 24.40 | 24.40 | 1.24% | 3,500 |
| Oct 13, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -2.43% | 3,361 |
| Oct 10, 2025 | 24.50 | 24.80 | 24.00 | 24.70 | 24.70 | 1.23% | 3,988 |
| Oct 9, 2025 | 24.20 | 24.60 | 23.80 | 24.40 | 24.40 | -2.01% | 12,125 |
| Oct 8, 2025 | 24.70 | 25.20 | 24.40 | 24.90 | 24.90 | 2.05% | 9,514 |
| Oct 7, 2025 | 24.50 | 24.80 | 23.90 | 24.40 | 24.40 | -0.41% | 7,823 |
| Oct 6, 2025 | 23.40 | 24.60 | 23.40 | 24.50 | 24.50 | 5.15% | 40,457 |
| Oct 3, 2025 | 23.50 | 23.90 | 23.20 | 23.30 | 23.30 | -0.85% | 24,291 |
| Oct 2, 2025 | 22.30 | 23.90 | 22.30 | 23.50 | 23.50 | 4.44% | 50,231 |
| Oct 1, 2025 | 22.70 | 22.80 | 22.00 | 22.50 | 22.50 | -2.17% | 15,400 |
| Sep 30, 2025 | 22.70 | 23.00 | 22.30 | 23.00 | 23.00 | 0.88% | 19,388 |
| Sep 29, 2025 | 22.70 | 23.00 | 22.60 | 22.80 | 22.80 | - | 5,384 |