Carasent ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.500	23.900	23.500	23.850	23.850	40,903
2026-07-23	23.900	23.950	23.500	23.500	23.500	36,432
2026-07-22	24.000	24.150	23.450	23.900	23.900	50,010
2026-07-21	24.000	24.000	23.550	23.850	23.850	16,465
2026-07-20	24.200	24.250	23.750	23.950	23.950	25,914
2026-07-17	24.750	24.750	24.150	24.200	24.200	20,019
2026-07-16	24.550	24.550	24.150	24.450	24.450	129,418
2026-07-15	24.850	24.850	24.200	24.500	24.500	49,023
2026-07-14	24.550	24.600	24.000	24.500	24.500	112,022
2026-07-13	24.450	25.300	24.450	24.650	24.650	132,212
2026-07-10	23.200	25.100	23.150	24.400	24.400	328,815
2026-07-09	22.900	22.950	22.550	22.750	22.750	41,800
2026-07-08	23.000	23.000	22.500	22.600	22.600	61,130
2026-07-07	23.600	23.600	22.900	23.150	23.150	72,873
2026-07-06	23.900	23.900	23.300	23.300	23.300	31,401
2026-07-03	23.550	23.900	23.250	23.800	23.800	71,636
2026-07-02	22.700	23.500	22.600	23.350	23.350	54,793
2026-07-01	22.500	22.750	22.250	22.650	22.650	59,421
2026-06-30	22.650	23.000	22.600	22.800	22.800	58,358
2026-06-29	22.850	23.200	22.750	22.800	22.800	73,648
2026-06-26	23.200	23.200	22.600	22.900	22.900	60,364
2026-06-25	23.700	23.700	22.900	23.200	23.200	77,968
2026-06-24	23.000	23.750	22.950	23.700	23.700	78,259
2026-06-23	23.500	23.650	22.950	23.100	23.100	158,418
2026-06-22	23.150	23.900	23.150	23.550	23.550	176,085
2026-06-18	23.200	23.550	22.800	22.950	22.950	98,703
2026-06-17	24.150	24.300	23.200	23.200	23.200	79,015
2026-06-16	24.100	24.350	23.600	23.950	23.950	182,594
2026-06-15	23.100	23.250	22.800	23.200	23.200	48,368
2026-06-12	22.500	23.000	22.300	23.000	23.000	68,920
2026-06-11	22.300	22.600	22.150	22.400	22.400	222,899
2026-06-10	22.200	22.750	22.150	22.600	22.600	189,188
2026-06-09	22.000	22.850	21.900	22.300	22.300	130,969
2026-06-08	21.750	22.350	21.700	22.200	22.200	222,942
2026-06-05	22.200	22.550	22.000	22.000	22.000	221,468
2026-06-04	22.550	22.900	22.200	22.200	22.200	64,096
2026-06-03	22.600	22.950	22.400	22.600	22.600	73,994
2026-06-02	23.200	23.400	22.600	22.600	22.600	100,353
2026-06-01	23.550	23.550	22.950	23.150	23.150	52,493
2026-05-29	23.450	23.850	23.150	23.300	23.300	272,279
2026-05-28	23.250	23.700	22.850	23.450	23.450	83,275
2026-05-27	23.750	23.950	23.100	23.150	23.150	108,246
2026-05-26	23.500	24.200	23.500	23.800	23.800	63,989
2026-05-25	23.800	24.000	23.400	23.500	23.500	59,809
2026-05-22	23.600	23.950	23.350	23.650	23.650	204,732
2026-05-21	24.200	24.200	23.450	23.600	23.600	77,254
2026-05-20	24.150	24.500	23.900	24.250	24.250	68,026
2026-05-19	23.650	24.300	23.600	24.050	24.050	25,823
2026-05-18	23.750	23.800	23.200	23.500	23.500	53,957
2026-05-15	23.550	23.800	23.400	23.650	23.650	58,882
2026-05-13	24.000	24.000	23.450	23.500	23.500	50,156
2026-05-12	24.250	24.250	23.750	23.750	23.750	30,864
2026-05-11	24.600	24.850	24.150	24.300	24.300	69,145
2026-05-08	25.050	25.050	24.500	24.500	24.500	11,270
2026-05-07	24.600	25.150	24.450	24.800	24.800	112,572
2026-05-06	23.850	24.450	23.650	24.450	24.450	51,377
2026-05-05	23.900	24.100	23.600	23.750	23.750	194,367
2026-05-04	23.950	24.250	23.600	23.800	23.800	70,593
2026-04-30	23.200	24.000	23.200	23.900	23.900	107,071
2026-04-29	23.300	23.400	22.800	23.000	23.000	84,673

← NewerPage 2 of 3 · 127 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.