Carasent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.500 | 29.350 | 28.100 | 28.350 | 28.350 | 111,594 |
| 2026-10-15 | 27.450 | 28.700 | 25.800 | 28.550 | 28.550 | 273,548 |
| 2026-10-14 | 26.950 | 27.300 | 26.650 | 27.300 | 27.300 | 69,295 |
| 2026-10-13 | 26.850 | 26.850 | 26.650 | 26.650 | 26.650 | 27,738 |
| 2026-10-12 | 26.400 | 27.000 | 26.400 | 26.800 | 26.800 | 43,685 |
| 2026-10-09 | 26.100 | 26.600 | 26.100 | 26.600 | 26.600 | 18,901 |
| 2026-10-08 | 26.050 | 26.100 | 25.800 | 26.100 | 26.100 | 43,781 |
| 2026-10-07 | 26.400 | 26.600 | 26.050 | 26.050 | 26.050 | 50,030 |
| 2026-10-06 | 26.250 | 26.850 | 26.200 | 26.400 | 26.400 | 26,330 |
| 2026-10-05 | 26.100 | 26.250 | 25.800 | 26.200 | 26.200 | 56,716 |
| 2026-10-02 | 26.000 | 26.200 | 26.000 | 26.000 | 26.000 | 47,039 |
| 2026-10-01 | 26.300 | 26.350 | 26.000 | 26.000 | 26.000 | 56,094 |
| 2026-09-30 | 26.100 | 26.400 | 26.050 | 26.200 | 26.200 | 54,964 |
| 2026-09-29 | 26.250 | 26.500 | 26.000 | 26.150 | 26.150 | 43,141 |
| 2026-09-28 | 25.900 | 26.500 | 25.750 | 26.250 | 26.250 | 60,535 |
| 2026-09-25 | 25.800 | 26.000 | 25.800 | 25.800 | 25.800 | 41,397 |
| 2026-09-24 | 25.850 | 26.100 | 25.750 | 25.800 | 25.800 | 35,140 |
| 2026-09-23 | 25.950 | 26.100 | 25.650 | 26.100 | 26.100 | 41,616 |
| 2026-09-22 | 26.250 | 26.500 | 25.700 | 25.850 | 25.850 | 60,725 |
| 2026-09-21 | 26.800 | 26.850 | 26.100 | 26.200 | 26.200 | 32,612 |
| 2026-09-18 | 26.850 | 27.000 | 26.800 | 26.800 | 26.800 | 10,482 |
| 2026-09-17 | 27.000 | 27.000 | 26.550 | 26.850 | 26.850 | 20,578 |
| 2026-09-16 | 27.100 | 27.100 | 26.600 | 26.850 | 26.850 | 296,356 |
| 2026-09-15 | 26.900 | 27.100 | 26.500 | 26.850 | 26.850 | 27,867 |
| 2026-09-14 | 26.200 | 26.900 | 26.200 | 26.900 | 26.900 | 84,221 |
| 2026-09-11 | 25.950 | 26.400 | 25.950 | 26.250 | 26.250 | 18,890 |
| 2026-09-10 | 25.950 | 26.250 | 25.800 | 26.200 | 26.200 | 139,354 |
| 2026-09-09 | 25.950 | 26.250 | 25.650 | 26.100 | 26.100 | 162,581 |
| 2026-09-08 | 25.500 | 26.000 | 25.500 | 25.750 | 25.750 | 145,398 |
| 2026-09-07 | 26.150 | 26.200 | 25.800 | 25.800 | 25.800 | 28,890 |
| 2026-09-04 | 26.450 | 26.450 | 26.050 | 26.150 | 26.150 | 31,924 |
| 2026-09-03 | 26.000 | 26.400 | 26.000 | 26.400 | 26.400 | 247,643 |
| 2026-09-02 | 26.000 | 26.150 | 25.750 | 25.950 | 25.950 | 242,204 |
| 2026-09-01 | 25.900 | 26.150 | 25.550 | 25.900 | 25.900 | 61,492 |
| 2026-08-31 | 26.350 | 26.500 | 25.750 | 25.750 | 25.750 | 54,920 |
| 2026-08-28 | 26.150 | 27.150 | 25.850 | 26.100 | 26.100 | 174,917 |
| 2026-08-27 | 25.400 | 26.800 | 25.400 | 25.950 | 25.950 | 177,984 |
| 2026-08-26 | 25.400 | 25.550 | 24.750 | 25.400 | 25.400 | 122,797 |
| 2026-08-25 | 25.700 | 25.800 | 25.200 | 25.250 | 25.250 | 53,608 |
| 2026-08-24 | 25.400 | 25.650 | 25.350 | 25.500 | 25.500 | 13,881 |
| 2026-08-21 | 25.850 | 26.000 | 25.400 | 25.750 | 25.750 | 76,723 |
| 2026-08-20 | 26.100 | 26.400 | 25.600 | 25.650 | 25.650 | 514,199 |
| 2026-08-19 | 26.550 | 26.550 | 26.100 | 26.200 | 26.200 | 12,619 |
| 2026-08-18 | 26.900 | 27.100 | 26.200 | 26.300 | 26.300 | 47,206 |
| 2026-08-17 | 26.250 | 26.950 | 26.250 | 26.850 | 26.850 | 68,971 |
| 2026-08-14 | 26.450 | 27.100 | 26.150 | 26.300 | 26.300 | 207,495 |
| 2026-08-13 | 26.500 | 26.500 | 26.100 | 26.300 | 26.300 | 158,851 |
| 2026-08-12 | 25.950 | 26.700 | 25.600 | 26.500 | 26.500 | 275,004 |
| 2026-08-11 | 25.850 | 26.000 | 25.600 | 25.750 | 25.750 | 27,643 |
| 2026-08-10 | 26.100 | 26.300 | 25.750 | 25.900 | 25.900 | 41,020 |
| 2026-08-07 | 25.150 | 26.800 | 25.000 | 26.700 | 26.700 | 120,708 |
| 2026-08-06 | 24.500 | 25.650 | 24.500 | 25.150 | 25.150 | 116,966 |
| 2026-08-05 | 24.600 | 25.200 | 24.300 | 24.500 | 24.500 | 89,827 |
| 2026-08-04 | 23.900 | 24.450 | 23.900 | 24.450 | 24.450 | 46,353 |
| 2026-08-03 | 25.000 | 25.000 | 23.650 | 23.800 | 23.800 | 79,016 |
| 2026-07-31 | 25.000 | 25.300 | 24.500 | 24.550 | 24.550 | 31,069 |
| 2026-07-30 | 25.050 | 25.400 | 24.800 | 24.950 | 24.950 | 25,813 |
| 2026-07-29 | 24.500 | 25.050 | 24.500 | 25.000 | 25.000 | 41,470 |
| 2026-07-28 | 24.150 | 24.600 | 24.100 | 24.450 | 24.450 | 19,968 |
| 2026-07-27 | 24.000 | 24.450 | 23.900 | 24.200 | 24.200 | 12,008 |
Page 1 of 12 · 702 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-15 | 1.9318 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.