Careium AB (Publ) (STO:CARE)
Sweden · Delayed Price · Currency is SEK 28.70
-0.40 (-1.37%)
Sep 2, 2026, 4:17 PM CET
Careium AB (Publ) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 28.20 | 29.00 | 28.20 | 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 |
| Aug 24, 2026 | 28.50 | 29.10 | 28.00 | 29.10 | 29.10 | 1.75% | 18,826 |
| Aug 21, 2026 | 28.70 | 28.70 | 28.20 | 28.60 | 28.60 | 1.06% | 6,926 |
| Aug 20, 2026 | 29.00 | 29.00 | 28.20 | 28.30 | 28.30 | -2.41% | 11,689 |
| Aug 19, 2026 | 28.90 | 29.00 | 28.30 | 29.00 | 29.00 | 0.35% | 4,948 |
| Aug 18, 2026 | 28.60 | 28.90 | 28.10 | 28.90 | 28.90 | - | 5,309 |
| Aug 17, 2026 | 29.30 | 29.50 | 28.50 | 28.90 | 28.90 | -1.70% | 12,485 |
| Aug 14, 2026 | 29.90 | 30.00 | 29.10 | 29.40 | 29.40 | 1.03% | 1,539 |
| Aug 13, 2026 | 29.00 | 29.40 | 29.00 | 29.10 | 29.10 | -1.36% | 1,578 |
| Aug 12, 2026 | 29.50 | 29.70 | 29.40 | 29.50 | 29.50 | -0.67% | 2,274 |
| Aug 11, 2026 | 29.30 | 29.90 | 29.30 | 29.70 | 29.70 | 0.34% | 59 |
| Aug 10, 2026 | 29.80 | 30.20 | 29.60 | 29.60 | 29.60 | -1.66% | 4,555 |
| Aug 7, 2026 | 30.00 | 30.40 | 29.60 | 30.10 | 30.10 | 0.33% | 17,270 |
| Aug 6, 2026 | 29.70 | 30.40 | 28.90 | 30.00 | 30.00 | 3.45% | 38,404 |
| Aug 5, 2026 | 29.40 | 29.70 | 29.00 | 29.00 | 29.00 | -2.36% | 22,172 |
| Aug 4, 2026 | 28.80 | 29.70 | 28.80 | 29.70 | 29.70 | 1.71% | 8,431 |
| Aug 3, 2026 | 29.60 | 29.90 | 29.10 | 29.20 | 29.20 | -2.34% | 4,527 |
| Jul 31, 2026 | 28.70 | 29.90 | 28.70 | 29.90 | 29.90 | 2.75% | 12,468 |
| Jul 30, 2026 | 29.10 | 29.50 | 28.90 | 29.10 | 29.10 | - | 12,965 |
| Jul 29, 2026 | 29.50 | 29.60 | 29.00 | 29.10 | 29.10 | -1.02% | 8,776 |
| Jul 28, 2026 | 28.90 | 29.50 | 28.80 | 29.40 | 29.40 | 1.38% | 5,834 |
| Jul 27, 2026 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | -0.68% | 1,387 |
| Jul 24, 2026 | 28.80 | 29.30 | 28.70 | 29.20 | 29.20 | 1.74% | 8,866 |
| 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 |