Carasent ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.750	23.850	23.100	23.150	23.150	69,817
2026-04-27	22.750	24.700	22.750	23.800	23.800	270,362
2026-04-24	22.150	22.950	22.050	22.700	22.700	146,548
2026-04-23	22.800	22.900	22.450	22.450	22.450	78,323
2026-04-22	22.950	23.150	22.650	22.800	22.800	110,940
2026-04-21	23.500	23.550	22.950	23.050	23.050	65,222
2026-04-20	23.300	23.750	23.300	23.450	23.450	88,734
2026-04-17	22.850	23.650	22.850	23.450	23.450	114,142
2026-04-16	22.550	23.050	22.400	22.900	22.900	131,808
2026-04-15	23.000	23.000	22.100	22.800	22.800	357,955
2026-04-14	23.600	23.600	22.150	22.950	22.950	901,626
2026-04-13	24.050	24.200	23.700	24.150	24.150	77,631
2026-04-10	23.950	24.400	23.900	24.100	24.100	73,409
2026-04-09	23.800	24.150	23.600	24.050	24.050	98,530
2026-04-08	24.100	24.550	23.800	23.800	23.800	84,218
2026-04-07	23.650	24.250	23.250	23.400	23.400	142,810
2026-04-02	23.700	23.850	23.350	23.350	23.350	58,047
2026-04-01	23.900	23.900	22.950	23.600	23.600	128,186
2026-03-31	22.750	23.050	22.600	22.950	22.950	63,726
2026-03-30	22.350	22.550	22.050	22.400	22.400	40,956
2026-03-27	22.950	22.950	22.300	22.400	22.400	47,988
2026-03-26	22.750	22.850	22.350	22.650	22.650	50,195
2026-03-25	22.900	23.050	22.550	22.600	22.600	73,860
2026-03-24	22.900	22.900	22.150	22.700	22.700	92,174
2026-03-23	22.000	23.150	21.850	22.700	22.700	143,598
2026-03-20	22.900	22.950	22.400	22.500	22.500	63,496
2026-03-19	22.850	22.900	22.450	22.850	22.850	39,713
2026-03-18	23.450	23.650	23.000	23.000	23.000	38,623
2026-03-17	23.350	23.450	23.050	23.100	23.100	48,417
2026-03-16	23.300	23.650	23.250	23.350	23.350	68,390
2026-03-13	23.100	23.650	23.100	23.550	23.550	48,133
2026-03-12	23.550	23.650	23.150	23.500	23.500	110,631
2026-03-11	23.800	24.050	23.550	23.700	23.700	122,503
2026-03-10	23.650	24.550	23.650	24.200	24.200	259,291
2026-03-09	23.600	23.850	23.250	23.650	23.650	115,123
2026-03-06	23.800	24.150	23.600	23.900	23.900	121,960
2026-03-05	23.500	24.450	23.500	23.650	23.650	205,893
2026-03-04	23.050	23.950	23.050	23.900	23.900	193,140
2026-03-03	23.500	23.500	22.600	23.050	23.050	201,803
2026-03-02	23.650	23.750	23.250	23.300	23.300	153,632
2026-02-27	23.750	24.200	23.550	24.100	24.100	185,042
2026-02-26	23.000	23.900	23.000	23.900	23.900	185,053
2026-02-25	23.150	23.300	22.950	23.000	23.000	89,830
2026-02-24	22.950	23.300	22.750	23.150	23.150	144,545
2026-02-23	23.250	23.500	22.900	23.000	23.000	134,803
2026-02-20	23.300	23.650	23.050	23.600	23.600	106,898
2026-02-19	23.000	23.850	22.650	23.450	23.450	155,722
2026-02-18	23.200	23.550	22.750	23.500	23.500	168,068
2026-02-17	23.100	23.500	22.750	23.500	23.500	278,457
2026-02-16	24.000	24.250	23.050	23.100	23.100	378,628
2026-02-13	23.400	24.250	23.000	24.250	24.250	469,941
2026-02-12	22.000	24.700	22.000	23.400	23.400	445,553
2026-02-11	23.950	23.950	22.950	23.000	23.000	281,395
2026-02-10	23.950	24.350	23.400	23.700	23.700	81,465
2026-02-09	24.050	24.550	23.750	23.900	23.900	116,318
2026-02-06	23.850	24.200	23.500	24.000	24.000	100,036
2026-02-05	24.050	24.300	23.650	24.000	24.000	239,961
2026-02-04	24.800	24.950	24.050	24.250	24.250	124,892
2026-02-03	25.300	25.550	24.600	24.700	24.700	179,981
2026-02-02	25.800	26.000	25.450	25.450	25.450	132,755

← NewerPage 3 of 5 · 249 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.