Careium AB (Publ) (STO:CARE)
Sweden · Delayed Price · Currency is SEK 29.20
+0.50 (1.74%)
Jul 24, 2026, 5:29 PM CET
Careium AB (Publ) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 29.50 | 29.50 | 28.70 | 28.70 | 28.70 | -3.04% | 4,331 |
| Jul 22, 2026 | 29.50 | 29.60 | 29.00 | 29.60 | 29.60 | -1.33% | 12,326 |
| Jul 21, 2026 | 29.00 | 30.00 | 28.90 | 30.00 | 30.00 | 2.04% | 7,771 |
| Jul 20, 2026 | 29.10 | 29.40 | 27.70 | 29.40 | 29.40 | -1.34% | 13,975 |
| Jul 17, 2026 | 29.20 | 29.80 | 29.00 | 29.80 | 29.80 | 1.71% | 6,839 |
| Jul 16, 2026 | 29.60 | 29.90 | 29.30 | 29.30 | 29.30 | -1.68% | 14,759 |
| Jul 15, 2026 | 29.70 | 29.90 | 29.10 | 29.80 | 29.80 | 0.68% | 4,450 |
| Jul 14, 2026 | 29.50 | 30.20 | 29.20 | 29.60 | 29.60 | 0.68% | 11,828 |
| Jul 13, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.40 | -2.00% | 17,880 |
| Jul 10, 2026 | 28.60 | 30.80 | 28.60 | 30.00 | 30.00 | 11.11% | 101,424 |
| Jul 9, 2026 | 25.70 | 27.70 | 25.20 | 27.00 | 27.00 | 1.50% | 17,410 |
| Jul 8, 2026 | 26.90 | 27.20 | 26.00 | 26.60 | 26.60 | - | 5,380 |
| Jul 7, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -2.21% | 1,745 |
| Jul 6, 2026 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 0.74% | 5,945 |
| Jul 3, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.37% | 19,745 |
| Jul 2, 2026 | 27.80 | 27.80 | 27.00 | 27.10 | 27.10 | 0.37% | 3,266 |
| Jul 1, 2026 | 27.10 | 27.50 | 27.00 | 27.00 | 27.00 | -0.74% | 3,607 |
| Jun 30, 2026 | 27.00 | 27.40 | 27.00 | 27.20 | 27.20 | 0.74% | 11,625 |
| Jun 29, 2026 | 26.30 | 27.00 | 25.20 | 27.00 | 27.00 | 1.12% | 15,731 |
| Jun 26, 2026 | 27.00 | 27.00 | 25.90 | 26.70 | 26.70 | -1.11% | 2,854 |
| Jun 25, 2026 | 25.80 | 27.00 | 25.60 | 27.00 | 27.00 | 5.06% | 27,184 |
| Jun 24, 2026 | 25.10 | 26.40 | 24.90 | 25.70 | 25.70 | -3.02% | 39,123 |
| Jun 23, 2026 | 25.20 | 26.50 | 23.60 | 26.50 | 26.50 | 4.74% | 2,603 |
| Jun 22, 2026 | 24.70 | 25.30 | 23.80 | 25.30 | 25.30 | 0.40% | 6,634 |
| Jun 18, 2026 | 25.10 | 25.20 | 24.60 | 25.20 | 25.20 | - | 2,337 |
| Jun 17, 2026 | 24.60 | 26.20 | 24.00 | 25.20 | 25.20 | 2.44% | 23,924 |
| Jun 16, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -3.53% | 8,718 |
| Jun 15, 2026 | 25.90 | 26.10 | 25.20 | 25.50 | 25.50 | -1.54% | 2,058 |
| Jun 12, 2026 | 26.30 | 26.40 | 25.90 | 25.90 | 25.90 | -3.00% | 4,094 |
| Jun 11, 2026 | 26.30 | 27.00 | 26.10 | 26.70 | 26.70 | 3.89% | 11,464 |
| Jun 10, 2026 | 26.60 | 27.20 | 25.70 | 25.70 | 25.70 | -3.02% | 16,900 |
| Jun 9, 2026 | 26.00 | 26.50 | 25.90 | 26.50 | 26.50 | 2.32% | 1,973 |
| Jun 8, 2026 | 25.80 | 25.90 | 24.70 | 25.90 | 25.90 | 0.78% | 21,384 |
| Jun 5, 2026 | 24.90 | 25.80 | 24.60 | 25.70 | 25.70 | 2.39% | 14,058 |
| Jun 4, 2026 | 25.80 | 25.80 | 25.10 | 25.10 | 25.10 | -2.71% | 1,007 |
| Jun 3, 2026 | 27.10 | 27.20 | 25.30 | 25.80 | 25.80 | -1.15% | 14,782 |
| Jun 2, 2026 | 25.30 | 26.80 | 25.30 | 26.10 | 26.10 | 2.76% | 17,415 |
| Jun 1, 2026 | 25.40 | 25.40 | 24.50 | 25.40 | 25.40 | - | 4,045 |
| May 29, 2026 | 26.10 | 26.10 | 25.40 | 25.40 | 25.40 | -3.42% | 6,758 |
| May 28, 2026 | 27.00 | 27.40 | 26.30 | 26.30 | 26.30 | -5.73% | 8,855 |
| May 27, 2026 | 26.00 | 27.90 | 25.40 | 27.90 | 27.90 | 7.31% | 20,246 |
| May 26, 2026 | 25.80 | 26.00 | 25.70 | 26.00 | 26.00 | 1.17% | 9,144 |
| May 25, 2026 | 25.70 | 26.00 | 25.70 | 25.70 | 25.70 | -0.77% | 5,498 |
| 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 |