Carasent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 22.895 | 23.800 | 21.525 | 23.600 | 23.600 | 770,019 |
| 2025-02-12 | 24.200 | 24.250 | 23.405 | 23.600 | 23.600 | 249,577 |
| 2025-02-11 | 23.400 | 24.250 | 23.200 | 24.100 | 24.100 | 485,590 |
| 2025-02-10 | 22.810 | 23.600 | 22.795 | 23.410 | 23.410 | 370,015 |
| 2025-02-07 | 22.755 | 22.895 | 22.595 | 22.740 | 22.740 | 344,239 |
| 2025-02-06 | 22.350 | 23.090 | 22.350 | 22.800 | 22.800 | 223,480 |
| 2025-02-05 | 21.990 | 22.400 | 21.700 | 22.225 | 22.225 | 120,471 |
| 2025-02-04 | 21.240 | 22.000 | 21.240 | 22.000 | 22.000 | 48,575 |
| 2025-02-03 | 21.200 | 21.780 | 21.000 | 21.500 | 21.500 | 52,552 |
| 2025-01-31 | 21.900 | 22.000 | 21.600 | 21.900 | 21.900 | 44,206 |
| 2025-01-30 | 22.000 | 22.235 | 21.800 | 21.905 | 21.905 | 70,533 |
| 2025-01-29 | 21.710 | 22.050 | 21.555 | 21.805 | 21.805 | 135,500 |
| 2025-01-28 | 21.400 | 22.060 | 21.230 | 21.795 | 21.795 | 148,499 |
| 2025-01-27 | 21.985 | 21.985 | 20.900 | 21.295 | 21.295 | 132,875 |
| 2025-01-24 | 21.930 | 22.270 | 21.850 | 21.850 | 21.850 | 109,908 |
| 2025-01-23 | 21.945 | 22.320 | 21.200 | 21.910 | 21.910 | 255,480 |
| 2025-01-22 | 22.300 | 22.495 | 21.950 | 21.950 | 21.950 | 59,826 |
| 2025-01-21 | 22.780 | 22.780 | 22.000 | 22.300 | 22.300 | 71,637 |
| 2025-01-20 | 22.900 | 23.000 | 22.400 | 22.500 | 22.500 | 425,309 |
| 2025-01-17 | 23.200 | 23.200 | 22.100 | 22.500 | 22.500 | 445,129 |
| 2025-01-16 | 22.500 | 23.500 | 21.900 | 23.300 | 23.300 | 262,347 |
| 2025-01-15 | 21.300 | 22.500 | 21.300 | 22.500 | 22.500 | 188,053 |
| 2025-01-14 | 21.300 | 21.500 | 20.900 | 21.300 | 21.300 | 205,975 |
| 2025-01-13 | 21.600 | 22.500 | 21.100 | 21.100 | 21.100 | 32,302 |
| 2025-01-10 | 22.700 | 22.700 | 21.500 | 21.500 | 21.500 | 163,080 |
| 2025-01-09 | 23.500 | 23.500 | 22.500 | 22.600 | 22.600 | 70,617 |
| 2025-01-08 | 23.400 | 23.800 | 23.200 | 23.300 | 23.300 | 206,554 |
| 2025-01-07 | 22.000 | 23.500 | 22.000 | 23.200 | 23.200 | 189,902 |
| 2025-01-03 | 22.100 | 22.100 | 21.500 | 22.000 | 22.000 | 32,444 |
| 2025-01-02 | 22.200 | 22.300 | 21.000 | 22.100 | 22.100 | 119,334 |
| 2024-12-30 | 21.900 | 22.400 | 21.300 | 22.200 | 22.200 | 87,529 |
| 2024-12-27 | 22.000 | 22.400 | 21.500 | 22.100 | 22.100 | 66,169 |
| 2024-12-23 | 22.100 | 22.100 | 21.200 | 22.000 | 22.000 | 67,275 |
| 2024-12-20 | 22.000 | 22.800 | 21.800 | 22.100 | 22.100 | 327,573 |
| 2024-12-19 | 21.000 | 22.400 | 20.300 | 22.400 | 22.400 | 321,666 |
| 2024-12-18 | 22.100 | 22.100 | 21.000 | 21.300 | 21.300 | 72,929 |
| 2024-12-17 | 21.800 | 22.100 | 21.100 | 22.100 | 22.100 | 338,607 |
| 2024-12-16 | 22.000 | 22.400 | 21.800 | 21.900 | 21.900 | 145,774 |
| 2024-12-13 | 21.500 | 22.000 | 21.000 | 21.900 | 21.900 | 131,378 |
| 2024-12-12 | 21.400 | 21.700 | 20.900 | 21.500 | 21.500 | 173,648 |
| 2024-12-11 | 22.205 | 22.205 | 21.100 | 21.240 | 21.240 | 364,293 |
| 2024-12-10 | 22.850 | 22.850 | 21.050 | 22.000 | 22.000 | 124,676 |
| 2024-12-09 | 21.700 | 24.000 | 21.700 | 22.850 | 22.850 | 11,439,560 |
| 2024-11-29 | 19.310 | 19.655 | 19.310 | 19.458 | 19.458 | 8,205 |
| 2024-11-28 | 20.269 | 20.269 | 20.269 | 20.269 | 20.269 | 300 |
| 2024-11-25 | 20.302 | 20.302 | 20.302 | 20.302 | 20.302 | 1 |
| 2024-11-21 | 20.062 | 20.062 | 20.062 | 20.062 | 20.062 | 100 |
| 2024-11-18 | 19.837 | 20.035 | 19.837 | 20.035 | 20.035 | 1,100 |
| 2024-11-15 | 19.219 | 19.219 | 19.219 | 19.219 | 19.219 | 4,000 |
| 2024-11-14 | 18.946 | 19.094 | 18.798 | 18.946 | 18.946 | 11,864 |
| 2024-11-12 | 18.854 | 18.854 | 18.854 | 18.854 | 18.854 | 3,185 |
| 2024-11-11 | 19.546 | 19.546 | 19.153 | 19.153 | 19.153 | 2,100 |
| 2024-11-08 | 18.788 | 18.788 | 18.788 | 18.788 | 18.788 | 1,500 |
| 2024-11-01 | 19.179 | 19.179 | 19.179 | 19.179 | 19.179 | 2,387 |
| 2024-10-30 | 19.402 | 19.597 | 19.305 | 19.597 | 19.597 | 644 |
| 2024-10-29 | 19.538 | 19.635 | 19.441 | 19.635 | 19.635 | 8,356 |
| 2024-10-28 | 19.363 | 19.654 | 19.363 | 19.460 | 19.460 | 13,725 |
| 2024-10-25 | 19.252 | 19.349 | 19.203 | 19.349 | 19.349 | 2,600 |
| 2024-10-24 | 19.248 | 19.248 | 18.862 | 18.862 | 18.862 | 2,682 |
| 2024-10-17 | 17.817 | 17.817 | 17.817 | 17.817 | 17.817 | 3,333 |
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.