Carasent ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	29.950	30.100	29.600	29.850	29.850	122,704
2025-08-07	30.100	30.150	29.450	29.900	29.900	165,814
2025-08-06	29.850	30.050	29.400	29.600	29.600	119,843
2025-08-05	28.800	30.150	28.800	29.600	29.600	126,225
2025-08-04	29.300	29.350	28.150	28.800	28.800	117,749
2025-08-01	29.550	29.850	29.250	29.350	29.350	47,818
2025-07-31	28.850	29.700	28.400	29.600	29.600	123,464
2025-07-30	28.500	29.150	28.200	28.600	28.600	93,421
2025-07-29	28.600	29.000	28.450	28.750	28.750	144,427
2025-07-28	29.400	29.400	28.400	28.600	28.600	72,773
2025-07-25	29.450	29.450	28.350	28.750	28.750	97,972
2025-07-24	29.400	29.400	28.500	28.800	28.800	218,189
2025-07-23	29.200	29.500	28.500	28.600	28.600	115,144
2025-07-22	30.400	30.450	29.250	29.250	29.250	173,730
2025-07-21	30.150	30.550	29.950	30.200	30.200	87,861
2025-07-18	29.300	30.300	29.250	30.200	30.200	111,592
2025-07-17	28.400	29.800	28.400	29.100	29.100	135,740
2025-07-16	29.650	29.700	29.250	29.650	29.650	97,380
2025-07-15	29.800	30.200	29.500	29.750	29.750	68,002
2025-07-14	28.750	29.850	28.700	29.500	29.500	180,931
2025-07-11	29.350	30.100	28.450	28.750	28.750	280,069
2025-07-10	27.100	30.250	27.100	29.350	29.350	462,123
2025-07-09	26.950	27.700	26.350	27.500	27.500	317,058
2025-07-08	28.000	29.100	26.100	27.100	27.100	2,043,849
2025-07-07	30.400	31.250	29.950	30.550	30.550	105,834
2025-07-04	30.250	30.700	30.150	30.300	30.300	70,317
2025-07-03	29.700	30.400	29.700	30.250	30.250	82,365
2025-07-02	30.400	30.450	29.650	29.650	29.650	72,668
2025-07-01	29.900	30.700	29.700	30.400	30.400	371,313
2025-06-30	29.550	30.050	29.300	29.800	29.800	718,270
2025-06-27	29.400	29.850	29.100	29.500	29.500	196,736
2025-06-26	29.250	29.700	29.200	29.450	29.450	111,265
2025-06-25	28.550	29.500	28.550	29.300	29.300	126,693
2025-06-24	28.150	28.750	28.100	28.650	28.650	155,686
2025-06-23	28.200	28.200	27.450	27.950	27.950	187,832
2025-06-19	28.150	29.000	27.800	28.300	28.300	243,907
2025-06-18	28.900	29.350	28.600	29.000	29.000	236,446
2025-06-17	27.900	29.300	27.850	29.050	29.050	150,984
2025-06-16	28.000	28.650	27.900	28.150	28.150	89,242
2025-06-13	27.350	28.350	27.350	28.250	28.250	232,857
2025-06-12	28.400	28.400	27.800	28.000	28.000	80,931
2025-06-11	28.350	28.850	28.100	28.250	28.250	73,742
2025-06-10	28.400	28.800	28.100	28.450	28.450	95,546
2025-06-09	28.700	28.900	28.300	28.400	28.400	115,817
2025-06-05	28.650	29.200	28.200	28.700	28.700	109,451
2025-06-04	28.300	28.950	28.050	28.750	28.750	123,792
2025-06-03	28.250	28.700	27.950	28.300	28.300	110,697
2025-06-02	26.750	28.950	26.100	27.950	27.950	920,174
2025-05-30	25.150	26.950	24.750	26.950	26.950	736,185
2025-05-28	24.850	25.250	24.450	25.200	25.200	115,375
2025-05-27	25.400	25.500	24.800	25.000	25.000	178,873
2025-05-26	24.900	25.750	24.700	25.450	25.450	612,431
2025-05-23	24.350	24.850	23.800	24.200	24.200	40,140
2025-05-22	24.750	24.850	24.250	24.400	24.400	45,439
2025-05-21	24.250	24.950	24.250	24.950	24.950	59,843
2025-05-20	24.400	25.000	24.300	24.800	24.800	112,352
2025-05-19	24.250	24.500	24.000	24.400	24.400	31,912
2025-05-16	24.900	24.900	24.150	24.350	24.350	69,690
2025-05-15	24.650	24.750	24.450	24.500	24.500	181,242
2025-05-14	24.650	24.650	24.200	24.500	24.500	42,162

← NewerPage 6 of 12 · 703 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.