Careium AB (Publ) (STO:CARE)
Sweden · Delayed Price · Currency is SEK 26.80
+0.50 (1.90%)
Oct 31, 2025, 11:49 AM CET
Careium AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 23.10 | 23.10 | 22.60 | 22.80 | 22.80 | -1.30% | 42,479 |
| Sep 25, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -1.28% | 16,610 |
| Sep 24, 2025 | 23.60 | 23.60 | 23.20 | 23.40 | 23.40 | 0.86% | 3,409 |
| Sep 23, 2025 | 23.00 | 23.90 | 23.00 | 23.20 | 23.20 | 0.87% | 14,671 |
| Sep 22, 2025 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | -4.56% | 5,834 |
| Sep 19, 2025 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | 2.12% | 6,580 |
| Sep 18, 2025 | 23.10 | 24.20 | 23.10 | 23.60 | 23.60 | 1.29% | 33,924 |
| Sep 17, 2025 | 23.10 | 23.30 | 22.90 | 23.30 | 23.30 | 1.75% | 8,876 |
| Sep 16, 2025 | 23.00 | 23.20 | 22.90 | 22.90 | 22.90 | -0.43% | 33,577 |
| 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 |