Careium AB (Publ) (STO:CARE)
Sweden · Delayed Price · Currency is SEK 25.90
+0.40 (1.57%)
May 22, 2026, 4:04 PM CET
Careium AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.60 | 26.40 | 25.40 | 25.90 | 25.90 | 1.57% | 36,864 |
| May 21, 2026 | 24.00 | 25.80 | 23.60 | 25.50 | 25.50 | 8.05% | 53,574 |
| May 20, 2026 | 23.90 | 24.90 | 23.50 | 23.60 | 23.60 | -1.26% | 9,133 |
| May 19, 2026 | 24.10 | 25.00 | 23.90 | 23.90 | 23.90 | -1.24% | 5,095 |
| May 18, 2026 | 23.80 | 24.50 | 23.80 | 24.20 | 24.20 | 2.98% | 7,464 |
| May 15, 2026 | 24.40 | 25.00 | 23.50 | 23.50 | 23.50 | -2.89% | 5,547 |
| May 13, 2026 | 24.00 | 24.30 | 24.00 | 24.20 | 24.20 | -0.82% | 12,550 |
| May 12, 2026 | 23.50 | 26.30 | 23.20 | 24.40 | 24.40 | 4.27% | 17,524 |
| May 11, 2026 | 24.00 | 24.10 | 23.40 | 23.40 | 23.40 | -0.85% | 6,879 |
| May 8, 2026 | 23.10 | 23.90 | 23.10 | 23.60 | 23.60 | 1.72% | 7,843 |
| May 7, 2026 | 23.10 | 24.20 | 23.00 | 23.20 | 23.20 | -1.28% | 14,080 |
| May 6, 2026 | 22.70 | 23.50 | 22.10 | 23.50 | 23.50 | 6.33% | 16,391 |
| May 5, 2026 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | -2.21% | 1,411 |
| May 4, 2026 | 22.60 | 23.50 | 22.60 | 22.60 | 22.60 | -3.83% | 24,461 |
| Apr 30, 2026 | 23.70 | 23.70 | 22.60 | 23.50 | 23.50 | -0.42% | 4,392 |
| Apr 29, 2026 | 22.90 | 23.60 | 22.90 | 23.60 | 23.60 | - | 355 |
| Apr 28, 2026 | 23.40 | 23.60 | 23.10 | 23.60 | 23.60 | 1.72% | 7,317 |
| Apr 27, 2026 | 23.00 | 23.50 | 22.80 | 23.20 | 23.20 | 0.43% | 23,958 |
| Apr 24, 2026 | 23.70 | 23.70 | 23.10 | 23.10 | 23.10 | -2.53% | 653,092 |
| Apr 23, 2026 | 24.00 | 24.20 | 23.50 | 23.70 | 23.70 | 0.85% | 18,997 |
| Apr 22, 2026 | 22.90 | 23.80 | 22.70 | 23.50 | 23.50 | 1.29% | 13,568 |
| Apr 21, 2026 | 22.40 | 23.40 | 22.30 | 23.20 | 23.20 | 4.04% | 28,912 |
| Apr 20, 2026 | 22.40 | 22.40 | 21.40 | 22.30 | 22.30 | -1.33% | 14,559 |
| Apr 17, 2026 | 21.00 | 22.60 | 20.70 | 22.60 | 22.60 | 8.65% | 42,692 |
| Apr 16, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 1.96% | 10,590 |
| Apr 15, 2026 | 20.10 | 20.40 | 19.70 | 20.40 | 20.40 | 1.49% | 7,272 |
| Apr 14, 2026 | 19.65 | 20.10 | 19.65 | 20.10 | 20.10 | - | 6,047 |
| Apr 13, 2026 | 19.70 | 20.10 | 19.50 | 20.10 | 20.10 | 2.55% | 7,888 |
| Apr 10, 2026 | 19.50 | 20.20 | 19.50 | 19.60 | 19.60 | -2.00% | 4,268 |
| Apr 9, 2026 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | 2.04% | 1,250 |
| Apr 8, 2026 | 19.65 | 20.00 | 19.60 | 19.60 | 19.60 | 0.51% | 11,450 |
| Apr 7, 2026 | 19.40 | 19.70 | 19.30 | 19.50 | 19.50 | -1.27% | 5,790 |
| Apr 2, 2026 | 19.25 | 19.80 | 19.25 | 19.75 | 19.75 | 0.25% | 1,070 |
| Apr 1, 2026 | 19.60 | 20.00 | 19.20 | 19.70 | 19.70 | 0.25% | 128,058 |
| Mar 31, 2026 | 19.30 | 19.65 | 19.25 | 19.65 | 19.65 | 1.29% | 3,975 |
| Mar 30, 2026 | 20.40 | 20.40 | 19.40 | 19.40 | 19.40 | -4.43% | 14,776 |
| Mar 27, 2026 | 20.20 | 20.30 | 19.35 | 20.30 | 20.30 | 0.50% | 13,584 |
| Mar 26, 2026 | 20.00 | 20.30 | 19.95 | 20.20 | 20.20 | 1.00% | 3,040 |
| Mar 25, 2026 | 20.50 | 20.50 | 19.60 | 20.00 | 20.00 | -0.50% | 3,652 |
| Mar 24, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -0.50% | 360 |
| Mar 23, 2026 | 20.00 | 20.90 | 18.90 | 20.20 | 20.20 | - | 21,015 |
| Mar 20, 2026 | 19.95 | 20.20 | 19.60 | 20.20 | 20.20 | -1.94% | 11,058 |
| Mar 19, 2026 | 19.65 | 21.00 | 19.60 | 20.60 | 20.60 | 5.10% | 9,223 |
| Mar 18, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | -2.00% | 20,992 |
| Mar 17, 2026 | 19.70 | 20.10 | 19.60 | 20.00 | 20.00 | 1.01% | 8,965 |
| Mar 16, 2026 | 19.60 | 19.85 | 19.60 | 19.80 | 19.80 | -0.25% | 4,854 |
| Mar 13, 2026 | 19.65 | 20.30 | 19.60 | 19.85 | 19.85 | 1.28% | 9,056 |
| Mar 12, 2026 | 19.50 | 19.65 | 19.40 | 19.60 | 19.60 | - | 2,775 |
| Mar 11, 2026 | 19.55 | 19.65 | 19.50 | 19.60 | 19.60 | -1.75% | 13,203 |
| Mar 10, 2026 | 20.50 | 20.50 | 19.45 | 19.95 | 19.95 | 0.76% | 3,649 |