Careium AB (Publ) (STO:CARE)
Sweden · Delayed Price · Currency is SEK 22.90
-0.10 (-0.43%)
Sep 16, 2025, 5:13 PM CET
Careium AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.80 | 23.20 | 22.80 | 23.00 | 23.00 | -0.43% | 3,816 |
| Sep 12, 2025 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | -0.86% | 6,908 |
| Sep 11, 2025 | 23.90 | 23.90 | 23.30 | 23.30 | 23.30 | 0.43% | 1,860 |
| Sep 10, 2025 | 23.00 | 23.20 | 22.90 | 23.20 | 23.20 | 1.31% | 7,123 |
| Sep 9, 2025 | 23.00 | 23.40 | 22.90 | 22.90 | 22.90 | -1.72% | 21,569 |
| Sep 8, 2025 | 23.40 | 23.70 | 23.00 | 23.30 | 23.30 | - | 11,295 |
| Sep 5, 2025 | 23.20 | 23.40 | 23.10 | 23.30 | 23.30 | -2.10% | 8,780 |
| Sep 4, 2025 | 23.50 | 24.00 | 23.40 | 23.80 | 23.80 | 0.42% | 9,718 |
| Sep 3, 2025 | 22.90 | 23.70 | 22.70 | 23.70 | 23.70 | 3.49% | 10,026 |
| Sep 2, 2025 | 23.10 | 23.50 | 22.70 | 22.90 | 22.90 | -1.29% | 24,143 |
| Sep 1, 2025 | 22.90 | 23.60 | 22.90 | 23.20 | 23.20 | -0.85% | 20,316 |
| Aug 29, 2025 | 23.80 | 23.80 | 22.40 | 23.40 | 23.40 | -2.09% | 78,045 |
| Aug 28, 2025 | 24.30 | 24.40 | 23.80 | 23.90 | 23.90 | -2.45% | 20,895 |
| Aug 27, 2025 | 24.90 | 25.10 | 24.40 | 24.50 | 24.50 | -1.21% | 8,658 |
| Aug 26, 2025 | 25.00 | 25.30 | 24.40 | 24.80 | 24.80 | -1.59% | 14,064 |
| Aug 25, 2025 | 24.10 | 25.50 | 23.20 | 25.20 | 25.20 | 3.70% | 55,291 |
| Aug 22, 2025 | 25.10 | 25.10 | 23.70 | 24.30 | 24.30 | -3.57% | 109,892 |
| Aug 21, 2025 | 25.50 | 26.00 | 23.40 | 25.20 | 25.20 | - | 132,979 |
| Aug 20, 2025 | 25.10 | 25.90 | 24.90 | 25.20 | 25.20 | 0.80% | 36,449 |
| Aug 19, 2025 | 25.60 | 25.60 | 24.10 | 25.00 | 25.00 | -7.41% | 105,902 |
| Aug 18, 2025 | 27.50 | 27.50 | 26.80 | 27.00 | 27.00 | -1.46% | 9,892 |
| Aug 15, 2025 | 27.80 | 27.80 | 27.10 | 27.40 | 27.40 | -1.79% | 11,116 |
| Aug 14, 2025 | 27.80 | 28.40 | 27.50 | 27.90 | 27.90 | 0.36% | 15,115 |
| Aug 13, 2025 | 27.70 | 28.30 | 27.70 | 27.80 | 27.80 | -0.71% | 2,598 |
| Aug 12, 2025 | 28.00 | 28.50 | 27.20 | 28.00 | 28.00 | -3.45% | 19,172 |
| Aug 11, 2025 | 29.20 | 29.50 | 29.00 | 29.00 | 29.00 | -0.34% | 35,407 |
| Aug 8, 2025 | 29.00 | 29.10 | 28.70 | 29.10 | 29.10 | 1.39% | 76,570 |
| Aug 7, 2025 | 28.90 | 28.90 | 28.60 | 28.70 | 28.70 | -0.69% | 9,964 |
| Aug 6, 2025 | 29.30 | 29.30 | 27.70 | 28.90 | 28.90 | 2.85% | 9,072 |
| Aug 5, 2025 | 28.20 | 28.50 | 28.10 | 28.10 | 28.10 | -1.40% | 3,055 |
| Aug 4, 2025 | 29.50 | 29.50 | 28.10 | 28.50 | 28.50 | -3.39% | 10,093 |
| Aug 1, 2025 | 29.00 | 29.50 | 28.70 | 29.50 | 29.50 | -0.34% | 7,115 |
| Jul 31, 2025 | 29.20 | 29.60 | 29.00 | 29.60 | 29.60 | -1.00% | 14,689 |
| Jul 30, 2025 | 29.20 | 29.90 | 29.20 | 29.90 | 29.90 | -0.33% | 17,168 |
| Jul 29, 2025 | 29.30 | 30.20 | 29.30 | 30.00 | 30.00 | 2.04% | 15,077 |
| Jul 28, 2025 | 29.20 | 29.80 | 28.60 | 29.40 | 29.40 | 0.34% | 25,930 |
| Jul 25, 2025 | 28.80 | 29.50 | 28.60 | 29.30 | 29.30 | 1.38% | 6,829 |
| Jul 24, 2025 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | -0.69% | 1,537 |
| Jul 23, 2025 | 27.60 | 29.50 | 27.50 | 29.10 | 29.10 | 6.20% | 23,620 |
| Jul 22, 2025 | 27.20 | 27.40 | 26.80 | 27.40 | 27.40 | 1.48% | 1,744 |
| Jul 21, 2025 | 28.00 | 28.00 | 26.80 | 27.00 | 27.00 | -3.57% | 35,605 |
| Jul 18, 2025 | 28.80 | 29.40 | 27.50 | 28.00 | 28.00 | -3.11% | 56,007 |
| Jul 17, 2025 | 29.60 | 30.40 | 28.70 | 28.90 | 28.90 | -2.69% | 18,252 |
| Jul 16, 2025 | 29.00 | 29.70 | 28.40 | 29.70 | 29.70 | 1.71% | 19,775 |
| Jul 15, 2025 | 29.70 | 29.70 | 29.20 | 29.20 | 29.20 | -1.68% | 26,997 |
| Jul 14, 2025 | 28.90 | 29.70 | 27.90 | 29.70 | 29.70 | 2.77% | 38,132 |
| Jul 11, 2025 | 28.30 | 28.90 | 26.30 | 28.90 | 28.90 | -5.25% | 183,917 |
| Jul 10, 2025 | 31.10 | 31.10 | 30.40 | 30.50 | 30.50 | -1.61% | 14,077 |
| Jul 9, 2025 | 31.00 | 31.10 | 30.50 | 31.00 | 31.00 | - | 9,238 |
| Jul 8, 2025 | 31.10 | 31.10 | 30.40 | 31.00 | 31.00 | - | 3,441 |