Carasent ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	28.959	28.959	27.377	27.588	23.725	505
2022-02-22	26.551	28.388	26.551	28.178	24.233	172
2022-02-21	29.242	29.242	26.679	26.679	22.944	986
2022-02-18	29.218	29.218	28.489	28.489	24.500	857
2022-02-07	35.416	35.416	35.416	35.416	30.458	424
2022-02-03	34.625	37.749	34.625	34.625	29.777	340
2022-02-02	34.752	38.045	34.752	34.752	29.887	788
2022-02-01	35.034	35.034	34.877	34.877	29.994	3
2022-01-31	33.186	34.966	33.186	34.966	30.071	3,253
2022-01-26	36.758	36.758	33.942	36.758	31.612	390
2022-01-12	36.313	36.313	36.313	36.313	31.229	1
2022-01-11	36.537	36.537	36.537	36.537	31.421	30
2022-01-10	36.425	36.425	36.065	36.065	31.016	222
2022-01-07	37.751	38.160	37.751	37.955	32.642	319
2022-01-05	39.092	39.092	38.989	38.989	33.530	60
2022-01-04	40.178	40.178	40.178	40.178	34.553	4
2021-12-22	39.398	39.398	39.398	39.398	33.882	116
2021-12-21	37.477	37.579	37.273	37.579	32.318	1,786
2021-12-20	36.682	36.682	35.824	35.824	30.809	5,884
2021-12-17	36.156	36.964	36.156	36.863	31.702	185
2021-12-16	38.469	38.771	37.915	38.469	33.083	928
2021-12-15	34.870	35.070	34.870	35.070	30.160	323
2021-12-14	34.596	34.596	33.743	33.743	29.019	13,137
2021-12-13	34.881	34.881	34.631	34.631	29.782	12,263
2021-12-03	37.414	37.414	37.414	37.414	32.176	15
2021-12-02	37.289	37.289	35.350	35.350	30.401	62
2021-12-01	37.947	37.947	37.947	37.947	32.635	9
2021-11-30	36.752	36.752	36.752	36.752	31.606	630
2021-11-29	36.743	39.855	36.743	38.751	33.326	207
2021-11-26	37.139	37.940	36.639	36.639	31.509	196
2021-11-25	38.739	38.739	38.284	38.284	32.924	369
2021-11-24	39.002	39.002	39.002	39.002	33.541	23
2021-11-23	40.609	41.064	40.609	40.963	35.228	113
2021-11-22	40.828	40.828	40.828	40.828	35.112	100
2021-11-19	42.375	42.375	41.621	41.621	35.794	52
2021-11-18	42.605	42.756	41.900	42.504	36.554	863
2021-10-28	40.615	40.615	40.615	40.615	34.929	200
2021-10-27	38.844	41.702	38.844	41.702	35.864	160
2021-10-26	44.433	44.999	43.918	44.793	38.522	221
2021-10-25	44.122	44.122	44.122	44.122	37.945	46
2021-10-22	43.297	43.964	42.784	43.964	37.809	31
2021-10-20	43.808	43.808	43.551	43.551	37.454	11
2021-10-19	45.114	45.114	43.619	43.619	37.512	2,250

← NewerPage 12 of 12 · 703 trading days

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.