Careium AB (Publ) (STO:CARE)
Sweden · Delayed Price · Currency is SEK 29.00
+0.20 (0.69%)
Nov 2, 2026, 5:23 PM CET
Careium AB (Publ) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 28.80 | 29.40 | 28.50 | 29.00 | 29.00 | 0.69% | 31,192 |
| Oct 30, 2026 | 28.70 | 29.60 | 28.70 | 28.80 | 28.80 | -1.37% | 2,889 |
| Oct 29, 2026 | 29.30 | 29.30 | 28.70 | 29.20 | 29.20 | -0.34% | 20,503 |
| Oct 28, 2026 | 29.20 | 29.60 | 29.20 | 29.30 | 29.30 | - | 12,961 |
| Oct 27, 2026 | 29.80 | 29.80 | 29.10 | 29.30 | 29.30 | -1.68% | 20,324 |
| Oct 26, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 2.41% | 38,843 |
| Oct 23, 2026 | 29.10 | 29.80 | 29.10 | 29.10 | 29.10 | -0.34% | 65,711 |
| Oct 22, 2026 | 29.90 | 34.30 | 28.90 | 29.20 | 29.20 | 9.77% | 209,365 |
| Oct 21, 2026 | 26.50 | 27.50 | 26.50 | 26.60 | 26.60 | 0.38% | 9,931 |
| Oct 20, 2026 | 26.40 | 27.10 | 26.00 | 26.50 | 26.50 | 0.38% | 6,370 |
| Oct 19, 2026 | 25.50 | 26.40 | 25.50 | 26.40 | 26.40 | - | 1,873 |
| Oct 16, 2026 | 26.50 | 26.50 | 26.00 | 26.40 | 26.40 | 0.76% | 13,719 |
| Oct 15, 2026 | 26.20 | 26.30 | 26.20 | 26.20 | 26.20 | -0.76% | 1,553 |
| Oct 14, 2026 | 27.30 | 27.30 | 26.40 | 26.40 | 26.40 | -1.12% | 5,396 |
| Oct 13, 2026 | 26.40 | 26.80 | 26.20 | 26.70 | 26.70 | 0.38% | 5,405 |
| Oct 12, 2026 | 27.10 | 27.20 | 26.60 | 26.60 | 26.60 | -2.21% | 3,747 |
| Oct 9, 2026 | 27.10 | 27.30 | 26.70 | 27.20 | 27.20 | 0.37% | 6,927 |
| Oct 8, 2026 | 29.50 | 29.50 | 26.70 | 27.10 | 27.10 | -8.45% | 16,481 |
| Oct 7, 2026 | 27.00 | 29.90 | 26.50 | 29.60 | 29.60 | 7.64% | 14,281 |
| Oct 6, 2026 | 27.40 | 27.70 | 26.70 | 27.50 | 27.50 | - | 12,625 |
| Oct 5, 2026 | 28.20 | 28.30 | 27.50 | 27.50 | 27.50 | -2.83% | 10,821 |
| Oct 2, 2026 | 26.90 | 28.30 | 26.90 | 28.30 | 28.30 | 5.20% | 8,663 |
| Oct 1, 2026 | 27.20 | 27.20 | 25.70 | 26.90 | 26.90 | 3.07% | 58,121 |
| Sep 30, 2026 | 27.30 | 27.30 | 26.10 | 26.10 | 26.10 | -2.61% | 11,809 |
| Sep 29, 2026 | 26.80 | 26.80 | 26.30 | 26.80 | 26.80 | -0.37% | 9,021 |
| Sep 28, 2026 | 27.20 | 27.50 | 26.60 | 26.90 | 26.90 | -0.37% | 4,762 |
| Sep 25, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | - | 5,789 |
| Sep 24, 2026 | 27.40 | 27.40 | 26.80 | 27.00 | 27.00 | -1.46% | 1,259 |
| Sep 23, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 3,516 |
| Sep 22, 2026 | 27.30 | 27.30 | 26.40 | 27.20 | 27.20 | -0.73% | 15,163 |
| Sep 21, 2026 | 27.50 | 27.80 | 27.40 | 27.40 | 27.40 | - | 9,030 |
| Sep 18, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -1.08% | 6,292 |
| Sep 17, 2026 | 27.60 | 27.80 | 27.40 | 27.70 | 27.70 | 0.36% | 9,821 |
| Sep 16, 2026 | 27.70 | 28.40 | 27.40 | 27.60 | 27.60 | -1.78% | 13,216 |
| Sep 15, 2026 | 27.70 | 28.20 | 27.60 | 28.10 | 28.10 | - | 7,597 |
| Sep 14, 2026 | 28.00 | 28.10 | 27.30 | 28.10 | 28.10 | 0.72% | 10,726 |
| Sep 11, 2026 | 27.90 | 28.40 | 27.90 | 27.90 | 27.90 | -1.76% | 1,246 |
| Sep 10, 2026 | 27.90 | 28.40 | 27.30 | 28.40 | 28.40 | 2.16% | 10,402 |
| Sep 9, 2026 | 27.80 | 28.10 | 27.80 | 27.80 | 27.80 | -2.11% | 2,543 |
| Sep 8, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 1.79% | 7,194 |
| Sep 7, 2026 | 28.30 | 28.40 | 27.90 | 27.90 | 27.90 | -1.76% | 7,118 |
| Sep 4, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | - | 31,526 |
| Sep 3, 2026 | 28.70 | 28.80 | 28.40 | 28.40 | 28.40 | -1.05% | 2,043 |
| Sep 2, 2026 | 28.20 | 29.00 | 28.20 | 28.70 | 28.70 | -1.37% | 6,978 |
| Sep 1, 2026 | 28.40 | 29.10 | 27.50 | 29.10 | 29.10 | 3.93% | 23,311 |
| Aug 31, 2026 | 27.80 | 28.50 | 27.40 | 28.00 | 28.00 | 0.36% | 15,684 |
| Aug 28, 2026 | 28.50 | 28.90 | 27.90 | 27.90 | 27.90 | -1.06% | 17,498 |
| Aug 27, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.08% | 3,883 |
| Aug 26, 2026 | 28.30 | 29.00 | 28.20 | 28.80 | 28.80 | 0.35% | 1,402 |
| Aug 25, 2026 | 28.10 | 29.00 | 28.10 | 28.70 | 28.70 | -1.37% | 5,818 |