Careium AB (Publ) (STO:CARE)
Sweden · Delayed Price · Currency is SEK 22.60
-0.90 (-3.83%)
May 4, 2026, 4:16 PM CET
Careium AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,908 |
| 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% | 8,948 |
| 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 |
| Mar 9, 2026 | 20.10 | 20.10 | 19.30 | 19.80 | 19.80 | -2.94% | 20,527 |
| Mar 6, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | -2.39% | 978 |
| Mar 5, 2026 | 20.00 | 20.90 | 20.00 | 20.90 | 20.90 | 1.46% | 4,488 |
| Mar 4, 2026 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | 1.23% | 511 |
| Mar 3, 2026 | 20.90 | 20.90 | 20.10 | 20.35 | 20.35 | -1.69% | 13,649 |
| Mar 2, 2026 | 20.10 | 20.80 | 20.10 | 20.70 | 20.70 | 0.98% | 15,850 |
| Feb 27, 2026 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -1.91% | 11,745 |
| Feb 26, 2026 | 21.00 | 21.30 | 20.50 | 20.90 | 20.90 | 1.46% | 8,133 |
| Feb 25, 2026 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -1.44% | 4,707 |
| Feb 24, 2026 | 21.30 | 21.30 | 20.50 | 20.90 | 20.90 | -2.34% | 9,912 |
| Feb 23, 2026 | 20.10 | 21.40 | 20.10 | 21.40 | 21.40 | 2.39% | 20,075 |
| Feb 20, 2026 | 19.95 | 21.20 | 19.90 | 20.90 | 20.90 | 5.03% | 19,350 |
| Feb 19, 2026 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 2.58% | 15,454 |
| Feb 18, 2026 | 18.95 | 19.50 | 18.60 | 19.40 | 19.40 | 3.19% | 40,981 |