Carasent ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	26.050	26.200	25.800	25.850	25.850	147,200
2026-01-29	26.650	26.700	25.800	25.800	25.800	96,442
2026-01-28	26.500	26.900	26.100	26.700	26.700	51,024
2026-01-27	26.650	26.750	26.300	26.300	26.300	61,392
2026-01-26	27.050	27.050	26.350	26.750	26.750	56,008
2026-01-23	26.300	27.150	26.200	27.050	27.050	91,770
2026-01-22	26.000	26.700	25.650	26.300	26.300	256,798
2026-01-21	25.250	25.800	25.250	25.750	25.750	140,734
2026-01-20	26.000	26.200	25.400	25.850	25.850	199,637
2026-01-19	26.000	26.600	26.000	26.000	26.000	81,754
2026-01-16	27.400	27.700	26.850	26.950	26.950	69,177
2026-01-15	27.750	28.100	27.350	27.400	27.400	27,882
2026-01-14	28.200	28.350	27.650	27.800	27.800	64,794
2026-01-13	28.950	29.000	27.900	28.500	28.500	92,497
2026-01-12	28.900	29.450	28.550	28.800	28.800	329,184
2026-01-09	28.650	29.300	28.500	29.000	29.000	150,502
2026-01-08	27.200	28.650	27.200	28.650	28.650	81,995
2026-01-07	26.500	27.550	26.200	27.550	27.550	183,855
2026-01-05	26.750	27.000	26.500	26.650	26.650	116,775
2026-01-02	27.000	27.750	26.550	26.800	26.800	76,127
2025-12-30	27.400	27.550	26.950	27.450	27.450	65,858
2025-12-29	26.900	27.350	26.600	27.200	27.200	84,455
2025-12-23	27.000	27.250	26.700	27.150	27.150	36,728
2025-12-22	26.000	26.750	26.000	26.650	26.650	202,250
2025-12-19	25.850	26.250	25.650	26.100	26.100	85,704
2025-12-18	25.800	26.000	25.350	25.950	25.950	158,687
2025-12-17	26.050	26.050	25.450	25.700	25.700	82,164
2025-12-16	26.050	26.250	25.650	26.000	26.000	186,004
2025-12-15	26.100	26.400	26.000	26.300	26.300	49,803
2025-12-12	26.300	26.750	26.150	26.200	26.200	38,417
2025-12-11	26.600	26.750	26.150	26.350	26.350	33,327
2025-12-10	26.200	26.650	26.150	26.400	26.400	133,966
2025-12-09	26.300	26.750	26.200	26.350	26.350	167,248
2025-12-08	27.350	27.350	26.150	26.300	26.300	92,547
2025-12-05	27.350	27.550	27.050	27.050	27.050	21,084
2025-12-04	27.000	27.350	26.900	27.250	27.250	120,548
2025-12-03	27.450	27.800	27.050	27.050	27.050	31,358
2025-12-02	26.600	27.800	26.600	27.500	27.500	175,357
2025-12-01	28.050	28.050	27.200	27.400	27.400	45,874
2025-11-28	28.150	28.400	27.750	28.150	28.150	129,542
2025-11-27	27.850	28.150	27.650	28.100	28.100	289,203
2025-11-26	27.750	28.150	27.400	27.700	27.700	59,924
2025-11-25	26.900	27.700	26.600	27.700	27.700	58,025
2025-11-24	26.800	27.300	26.700	27.150	27.150	81,855
2025-11-21	26.850	27.100	26.400	26.950	26.950	85,143
2025-11-20	26.900	27.350	26.600	27.000	27.000	72,366
2025-11-19	27.300	27.400	26.750	26.850	26.850	70,223
2025-11-18	27.100	27.500	26.900	27.300	27.300	99,776
2025-11-17	27.500	28.400	27.400	27.800	27.800	268,889
2025-11-14	27.800	27.800	27.100	27.800	27.800	55,071
2025-11-13	27.950	28.300	27.650	27.750	27.750	88,362
2025-11-12	27.150	28.850	27.150	28.150	28.150	126,170
2025-11-11	27.050	27.350	27.000	27.200	27.200	73,483
2025-11-10	27.600	27.900	26.900	27.100	27.100	255,325
2025-11-07	27.750	27.850	27.250	27.450	27.450	109,223
2025-11-06	27.950	27.950	26.800	27.350	27.350	177,214
2025-11-05	27.450	28.250	26.900	27.950	27.950	160,011
2025-11-04	28.250	28.250	27.400	27.400	27.400	72,067
2025-11-03	28.450	29.200	28.100	28.250	28.250	165,511
2025-10-31	28.150	28.900	28.000	28.550	28.550	165,764

← NewerPage 4 of 12 · 702 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.