Carasent ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	16.953	16.953	16.953	16.953	14.580	2,000
2023-01-12	17.089	17.195	17.089	17.195	14.787	3,032
2023-01-09	16.562	17.046	16.499	16.709	14.370	2,516
2022-12-23	17.665	17.665	17.665	17.665	15.192	2,500
2022-12-12	16.772	16.772	16.358	16.358	14.068	4,220
2022-12-09	16.155	16.155	16.155	16.155	13.893	2,403
2022-12-08	17.015	17.015	16.911	16.911	14.543	3,756
2022-12-07	17.196	17.196	17.196	17.196	14.789	54
2022-12-06	17.802	17.802	17.594	17.594	15.131	9
2022-11-25	18.981	18.981	18.981	18.981	16.323	1
2022-11-24	18.108	18.108	18.108	18.108	15.573	6
2022-11-18	18.566	18.587	18.441	18.587	15.985	947
2022-11-14	19.693	19.819	19.693	19.819	17.044	163
2022-11-11	20.140	20.412	19.553	19.553	16.816	3,284
2022-11-10	20.705	20.705	20.579	20.579	17.698	166
2022-11-09	21.121	21.121	20.356	20.356	17.506	86
2022-11-01	19.492	19.492	19.492	19.492	16.763	932
2022-10-26	17.846	17.846	17.846	17.846	15.348	996
2022-10-20	19.092	19.092	19.092	19.092	16.419	248
2022-10-13	17.539	17.539	17.326	17.326	14.900	2,189
2022-10-07	18.433	18.433	18.433	18.433	15.853	1,500
2022-10-05	17.966	17.966	17.822	17.822	15.327	1,593
2022-10-04	18.228	18.228	18.228	18.228	15.676	319
2022-09-23	19.485	19.485	19.485	19.485	16.757	100
2022-09-08	22.277	22.277	22.277	22.277	19.158	16
2022-08-30	22.821	22.821	22.277	22.277	19.158	576
2022-08-29	23.160	23.160	23.160	23.160	19.918	1,169
2022-08-24	23.462	23.462	23.462	23.462	20.177	450
2022-08-23	24.067	24.395	24.067	24.067	20.698	1,569
2022-08-09	24.592	25.115	24.226	24.592	21.149	688
2022-07-22	24.218	24.733	23.857	24.218	20.827	43
2022-07-20	24.173	24.173	24.173	24.173	20.789	201
2022-07-18	22.566	23.799	22.566	22.566	19.407	424
2022-07-15	22.661	23.797	22.661	22.661	19.489	2,556
2022-07-08	22.891	22.891	22.891	22.891	19.686	1,434
2022-07-07	23.780	23.780	23.780	23.780	20.450	1,500
2022-06-16	25.913	27.338	25.913	25.913	22.285	475
2022-06-14	25.689	25.996	25.689	25.996	22.356	120
2022-06-13	25.746	25.746	25.746	25.746	22.141	1,500
2022-06-07	25.992	25.992	25.992	25.992	22.353	22
2022-06-03	21.674	26.536	21.674	21.674	18.639	6,374
2022-06-02	21.706	26.938	21.706	21.706	18.667	3,884
2022-06-01	21.803	24.821	21.803	21.803	18.751	1,608
2022-05-31	21.803	24.613	21.803	21.803	18.751	827
2022-05-30	21.735	24.536	21.735	21.735	18.692	1,021
2022-05-18	21.602	21.602	21.397	21.397	18.402	1,560
2022-05-13	19.966	19.966	19.966	19.966	17.171	231
2022-05-11	19.111	19.111	18.492	18.492	15.903	199
2022-05-09	18.678	18.678	18.574	18.574	15.973	311
2022-05-06	20.352	20.352	19.470	19.848	17.070	2,120
2022-05-04	20.671	20.671	20.671	20.671	17.777	1
2022-05-03	20.620	20.620	20.347	20.347	17.499	898
2022-05-02	20.649	20.649	20.649	20.649	17.758	329
2022-04-29	22.548	22.548	22.548	22.548	19.391	1,500
2022-04-28	23.208	23.208	23.208	23.208	19.959	2,420
2022-04-22	26.518	26.518	25.078	26.518	22.806	236
2022-04-11	26.773	26.773	25.372	26.773	23.025	619
2022-03-30	27.198	27.198	26.821	26.821	23.066	206
2022-03-07	27.500	27.500	27.500	27.500	23.650	1,500
2022-02-24	26.574	27.528	26.574	27.528	23.674	29

← NewerPage 11 of 12 · 703 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.