Carasent ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	10.838	10.838	10.838	10.838	10.838	1,600
2023-11-22	10.409	10.409	10.409	10.409	10.409	2,500
2023-11-20	10.357	10.612	10.240	10.612	10.612	2,735
2023-11-15	11.571	11.571	11.571	11.571	11.571	2,500
2023-10-30	13.796	13.796	13.796	13.796	11.864	2,000
2023-10-19	13.804	13.804	13.804	13.804	11.872	6,265
2023-10-13	14.174	14.415	14.174	14.375	12.363	4,662
2023-10-10	14.485	14.485	14.384	14.384	12.370	1,270
2023-10-09	14.623	14.623	14.623	14.623	12.576	750
2023-10-02	15.940	15.940	15.940	15.940	13.709	6,000
2023-09-28	16.292	16.292	16.292	16.292	14.011	500
2023-09-26	14.975	15.281	14.975	15.098	12.984	3,125
2023-09-22	14.381	15.334	14.381	15.334	13.187	1,495
2023-09-14	14.504	14.671	14.504	14.671	12.617	1,132
2023-09-13	14.139	14.139	14.139	14.139	12.159	2,000
2023-09-11	14.141	14.141	14.141	14.141	12.161	4,625
2023-09-08	13.677	13.739	13.531	13.531	11.637	4,876
2023-09-07	13.123	13.975	13.123	13.934	11.983	11,143
2023-09-06	13.451	13.451	12.975	13.057	11.229	9,135
2023-09-05	15.258	15.258	14.906	15.009	12.908	7,687
2023-09-04	15.320	15.320	15.320	15.320	13.175	4,182
2023-08-30	15.772	15.772	14.953	14.953	12.860	2,778
2023-08-29	14.908	15.442	14.908	15.442	13.280	1,712
2023-08-28	14.559	15.196	14.559	15.196	13.069	2,074
2023-08-22	15.464	15.464	15.464	15.464	13.299	2,000
2023-08-21	15.351	15.351	15.351	15.351	13.202	2,000
2023-08-18	15.263	15.263	15.263	15.263	13.126	1,339
2023-08-14	15.628	15.628	15.628	15.628	13.440	2,028
2023-08-11	16.099	16.099	16.099	16.099	13.845	1,068
2023-08-04	16.089	16.089	16.089	16.089	13.836	5,000
2023-08-03	15.742	15.742	15.742	15.742	13.538	1,850
2023-07-31	16.720	16.720	16.720	16.720	14.379	750
2023-07-28	16.840	16.840	16.840	16.840	14.483	2,809
2023-07-27	16.616	16.989	16.616	16.782	14.433	11,850
2023-07-25	15.943	16.437	15.943	16.437	14.135	10,173
2023-07-24	16.124	16.124	16.124	16.124	13.866	63
2023-07-20	16.350	16.453	16.350	16.453	14.149	7,190
2023-07-19	15.828	16.278	15.828	16.278	13.999	2,810
2023-07-14	15.716	15.716	15.716	15.716	13.515	2,000
2023-07-13	16.044	16.044	16.044	16.044	13.798	704
2023-07-06	14.954	15.096	14.812	15.096	12.983	10,000
2023-07-05	14.899	14.899	14.899	14.899	12.813	2,000
2023-07-04	15.238	15.238	15.238	15.238	13.105	2,000
2023-06-01	14.619	14.619	14.619	14.619	12.572	2,000
2023-05-30	14.480	14.480	14.480	14.480	12.453	845
2023-05-23	14.861	14.861	14.861	14.861	12.781	526
2023-05-22	14.530	14.530	14.530	14.530	12.496	1,299
2023-05-12	13.384	13.384	13.384	13.384	11.510	526
2023-05-05	14.334	14.334	14.334	14.334	12.328	793
2023-05-04	15.829	15.829	15.426	15.426	13.267	2,920
2023-05-03	16.404	16.404	15.986	15.986	13.748	5,516
2023-04-25	15.215	15.215	15.215	15.215	13.085	2,000
2023-04-21	15.558	15.558	15.558	15.558	13.379	2
2023-04-18	15.633	15.633	15.633	15.633	13.444	894
2023-02-22	16.556	16.556	16.556	16.556	14.238	2,500
2023-02-16	16.379	16.705	16.379	16.705	14.366	678
2023-02-09	17.153	17.255	17.153	17.255	14.840	2,747
2023-02-08	17.321	17.321	17.321	17.321	14.896	119
2023-02-07	17.024	17.393	16.984	16.984	14.606	2,561
2023-02-03	17.159	17.262	17.097	17.262	14.846	6,000

← NewerPage 10 of 12 · 704 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.