Carasent ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	28.950	28.950	27.600	27.950	27.950	250,086
2025-10-29	27.600	27.800	27.050	27.400	27.400	188,868
2025-10-28	26.400	27.550	26.400	27.250	27.250	268,204
2025-10-27	25.950	25.950	25.550	25.600	25.600	54,841
2025-10-24	25.950	25.950	25.600	25.600	25.600	43,078
2025-10-23	25.050	26.000	24.850	25.700	25.700	266,343
2025-10-22	25.150	25.700	24.800	24.850	24.850	233,732
2025-10-21	25.900	25.900	25.100	25.400	25.400	212,463
2025-10-20	26.750	27.050	25.400	25.900	25.900	291,897
2025-10-17	28.500	28.500	26.600	26.700	26.700	242,395
2025-10-16	27.900	29.300	27.400	27.800	27.800	645,090
2025-10-15	25.100	26.150	25.100	25.550	25.550	71,847
2025-10-14	25.150	26.100	25.150	25.950	25.950	56,086
2025-10-13	26.000	26.250	25.750	26.000	26.000	120,077
2025-10-10	26.500	26.700	25.900	25.900	25.900	145,865
2025-10-09	26.000	26.550	25.550	26.450	26.450	128,058
2025-10-08	26.050	26.300	24.700	26.000	26.000	334,480
2025-10-07	25.650	26.500	25.200	25.850	25.850	416,665
2025-10-06	26.050	26.550	25.450	25.650	25.650	132,950
2025-10-03	25.300	26.250	25.300	26.250	26.250	354,950
2025-10-02	25.500	25.950	25.200	25.400	25.400	196,336
2025-10-01	26.700	26.800	25.400	25.400	25.400	331,104
2025-09-30	27.000	27.000	26.350	26.800	26.800	122,996
2025-09-29	26.250	26.700	26.050	26.700	26.700	82,696
2025-09-26	25.950	26.300	25.700	26.300	26.300	287,983
2025-09-25	26.200	26.200	25.600	25.850	25.850	79,351
2025-09-24	25.750	26.200	25.600	26.200	26.200	72,451
2025-09-23	26.100	26.300	25.650	25.850	25.850	74,034
2025-09-22	26.900	26.900	26.050	26.050	26.050	79,772
2025-09-19	27.550	27.550	26.900	26.900	26.900	30,582
2025-09-18	26.850	27.650	26.750	27.400	27.400	122,148
2025-09-17	26.850	26.950	26.250	26.750	26.750	160,489
2025-09-16	26.700	26.900	26.450	26.650	26.650	41,835
2025-09-15	27.200	27.300	26.400	26.600	26.600	191,353
2025-09-12	26.350	27.250	26.350	27.050	27.050	160,796
2025-09-11	27.050	27.200	26.650	26.650	26.650	120,718
2025-09-10	27.000	27.500	26.400	26.800	26.800	214,238
2025-09-09	27.250	27.300	26.750	27.000	27.000	134,572
2025-09-08	27.450	27.450	26.750	27.250	27.250	107,974
2025-09-05	27.250	27.500	27.050	27.250	27.250	67,839
2025-09-04	27.000	27.450	26.850	27.250	27.250	70,052
2025-09-03	27.600	27.700	26.750	27.000	27.000	183,760
2025-09-02	28.100	28.300	27.250	27.300	27.300	188,903
2025-09-01	28.700	29.500	28.050	28.150	28.150	208,909
2025-08-29	28.500	29.000	28.450	28.550	28.550	173,230
2025-08-28	27.400	28.450	27.400	28.250	28.250	153,451
2025-08-27	27.300	27.700	27.000	27.550	27.550	41,701
2025-08-26	26.950	27.750	26.700	27.450	27.450	159,137
2025-08-25	27.850	27.950	27.450	27.450	27.450	279,776
2025-08-22	28.000	28.250	27.650	28.000	28.000	60,537
2025-08-21	27.900	28.250	27.600	27.750	27.750	164,907
2025-08-20	27.300	28.150	27.300	27.850	27.850	44,373
2025-08-19	28.200	28.450	27.850	28.000	28.000	283,090
2025-08-18	28.650	28.800	28.100	28.200	28.200	54,492
2025-08-15	28.550	29.450	28.150	28.750	28.750	231,391
2025-08-14	28.900	29.050	28.000	28.750	28.750	71,429
2025-08-13	29.550	29.750	28.900	28.900	28.900	21,571
2025-08-12	29.950	30.000	29.450	29.550	29.550	512,494
2025-08-11	30.200	30.200	29.300	29.850	29.850	178,056
2025-08-08	29.950	30.100	29.600	29.850	29.850	122,704

← NewerPage 5 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.