Carasent ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	23.950	24.800	23.900	24.800	24.800	161,970
2025-05-12	24.500	24.600	23.900	24.100	24.100	43,901
2025-05-09	24.200	24.800	24.150	24.300	24.300	56,089
2025-05-08	23.250	24.300	23.050	24.300	24.300	98,662
2025-05-07	23.400	23.900	23.050	23.200	23.200	31,719
2025-05-06	24.195	24.240	23.645	23.855	23.855	68,116
2025-05-05	25.105	25.150	24.300	24.310	24.310	66,314
2025-05-02	24.810	25.100	24.600	24.950	24.950	332,961
2025-04-30	23.745	24.900	23.695	24.865	24.865	82,941
2025-04-29	24.295	24.495	23.635	23.750	23.750	77,055
2025-04-28	23.505	24.595	23.505	24.100	24.100	463,190
2025-04-25	22.850	23.905	22.850	23.905	23.905	244,765
2025-04-24	23.500	23.500	22.650	22.850	22.850	59,491
2025-04-23	23.500	23.500	22.905	23.400	23.400	87,281
2025-04-22	22.820	23.195	22.015	22.880	22.880	50,251
2025-04-17	22.700	23.060	22.480	22.480	22.480	10,562
2025-04-16	23.000	23.110	22.340	23.020	23.020	32,347
2025-04-15	22.925	23.475	22.650	22.820	22.820	23,568
2025-04-14	22.590	22.950	22.010	22.930	22.930	62,029
2025-04-11	21.000	22.600	21.000	22.595	22.595	315,720
2025-04-10	22.000	22.260	21.000	22.215	22.215	253,022
2025-04-09	20.965	21.100	19.664	20.065	20.065	78,460
2025-04-08	20.500	21.250	20.500	20.755	20.755	203,278
2025-04-07	20.300	21.375	19.600	20.570	20.570	230,993
2025-04-04	21.880	22.260	20.990	21.000	21.000	399,523
2025-04-03	21.175	21.880	20.800	21.810	21.810	75,684
2025-04-02	21.635	21.635	21.000	21.420	21.420	77,216
2025-04-01	20.755	21.645	20.470	21.585	21.585	131,836
2025-03-31	20.900	21.190	20.210	20.750	20.750	137,005
2025-03-28	21.210	21.745	20.780	21.395	21.395	248,728
2025-03-27	20.500	21.215	20.115	21.080	21.080	226,098
2025-03-26	20.980	21.160	20.355	20.815	20.815	98,492
2025-03-25	20.615	21.105	20.435	20.715	20.715	137,933
2025-03-24	21.480	21.480	20.140	20.700	20.700	119,696
2025-03-21	21.850	21.850	20.810	21.480	21.480	104,077
2025-03-20	21.940	22.085	21.430	21.855	21.855	106,836
2025-03-19	21.905	22.635	21.905	22.180	22.180	41,276
2025-03-18	22.695	23.155	21.900	22.485	22.485	46,027
2025-03-17	22.195	22.750	22.100	22.315	22.315	62,387
2025-03-14	21.820	22.455	21.815	21.955	21.955	44,057
2025-03-13	22.465	22.465	21.815	21.815	21.815	40,899
2025-03-12	22.460	22.465	21.680	22.465	22.465	29,907
2025-03-11	22.195	22.465	21.785	22.190	22.190	74,012
2025-03-10	21.955	22.595	21.940	22.100	22.100	61,682
2025-03-07	21.900	22.595	21.770	21.955	21.955	115,094
2025-03-06	22.500	22.915	21.750	21.900	21.900	77,768
2025-03-05	23.025	23.895	22.200	22.205	22.205	42,564
2025-03-04	22.990	23.205	22.100	22.480	22.480	143,077
2025-03-03	23.800	23.800	22.790	23.410	23.410	131,161
2025-02-28	23.810	24.000	23.000	23.935	23.935	68,033
2025-02-27	24.985	24.990	23.910	23.910	23.910	106,662
2025-02-26	24.400	25.745	24.220	24.980	24.980	241,639
2025-02-25	23.005	24.390	23.000	24.205	24.205	383,975
2025-02-24	22.700	23.500	22.395	23.205	23.205	98,044
2025-02-21	22.300	23.000	22.300	22.800	22.800	99,113
2025-02-20	22.705	22.730	22.150	22.165	22.165	75,954
2025-02-19	22.835	23.045	22.125	22.705	22.705	47,451
2025-02-18	23.180	23.200	22.505	22.835	22.835	128,234
2025-02-17	23.995	23.995	22.500	23.180	23.180	228,439
2025-02-14	23.595	24.010	22.405	23.955	23.955	313,692

← NewerPage 7 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.