Careium AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	36.500	36.600	35.900	36.000	36.000	53,596
2024-08-21	36.500	37.700	36.300	36.600	36.600	27,589
2024-08-20	36.000	37.000	36.000	36.500	36.500	17,260
2024-08-19	35.900	35.900	35.300	35.900	35.900	35,175
2024-08-16	35.500	35.600	34.500	34.500	34.500	6,035
2024-08-15	35.500	35.800	34.800	35.500	35.500	20,262
2024-08-14	33.400	36.100	33.400	35.100	35.100	22,111
2024-08-13	34.400	34.400	33.600	34.400	34.400	8,698
2024-08-12	33.900	34.600	33.100	34.300	34.300	16,974
2024-08-09	32.600	33.700	32.600	33.100	33.100	12,048
2024-08-08	33.400	33.500	32.700	33.300	33.300	2,434
2024-08-07	33.300	33.400	32.600	33.400	33.400	16,866
2024-08-06	32.800	33.300	32.500	32.600	32.600	12,166
2024-08-05	33.500	33.500	29.500	32.800	32.800	141,493
2024-08-02	34.600	34.800	33.600	33.600	33.600	32,712
2024-08-01	35.300	35.400	34.400	35.100	35.100	8,298
2024-07-31	35.400	35.700	34.900	35.500	35.500	14,395
2024-07-30	35.100	35.900	34.700	35.500	35.500	21,217
2024-07-29	34.900	35.400	34.300	34.600	34.600	18,246
2024-07-26	33.900	34.900	33.400	34.900	34.900	11,871
2024-07-25	33.500	34.200	33.500	33.800	33.800	23,248
2024-07-24	36.300	36.500	34.000	34.500	34.500	35,796
2024-07-23	35.800	36.400	35.400	36.300	36.300	12,271
2024-07-22	34.600	36.000	33.600	35.800	35.800	31,214
2024-07-19	35.700	36.100	34.600	34.600	34.600	11,862
2024-07-18	35.700	36.300	34.500	35.700	35.700	15,109
2024-07-17	35.000	36.600	34.800	36.000	36.000	5,991
2024-07-16	34.500	36.600	34.500	35.500	35.500	34,251
2024-07-15	33.000	35.300	33.000	35.200	35.200	63,479
2024-07-12	30.800	33.300	30.200	32.800	32.800	99,439
2024-07-11	30.600	30.600	28.400	28.400	28.400	44,659
2024-07-10	30.300	30.800	30.300	30.600	30.600	3,064
2024-07-09	31.000	31.000	30.100	30.300	30.300	11,026
2024-07-08	30.700	31.000	30.400	30.700	30.700	4,919
2024-07-05	30.500	31.000	30.200	30.400	30.400	18,364
2024-07-04	30.500	31.700	30.300	30.600	30.600	7,103
2024-07-03	30.400	30.700	30.300	30.500	30.500	2,481
2024-07-02	30.300	30.500	30.000	30.400	30.400	13,304
2024-07-01	30.400	30.700	30.100	30.300	30.300	12,492
2024-06-28	29.700	30.600	29.300	30.400	30.400	16,340
2024-06-27	29.500	30.300	29.000	30.000	30.000	19,108
2024-06-26	29.700	30.000	29.400	29.500	29.500	8,915
2024-06-25	29.300	30.000	29.100	29.800	29.800	17,838
2024-06-24	29.800	30.100	29.300	29.300	29.300	17,372
2024-06-20	29.800	29.900	29.200	29.800	29.800	12,930
2024-06-19	28.800	29.600	28.800	29.600	29.600	15,252
2024-06-18	28.500	29.600	28.200	28.800	28.800	52,495
2024-06-17	29.100	29.300	27.900	28.500	28.500	156,489
2024-06-14	30.200	30.800	28.400	29.000	29.000	126,591
2024-06-13	30.100	30.300	29.600	30.200	30.200	15,997
2024-06-12	30.000	30.300	29.500	30.300	30.300	31,198
2024-06-11	29.900	30.400	29.900	30.300	30.300	15,400
2024-06-10	29.900	30.700	29.500	30.000	30.000	61,984
2024-06-07	31.700	32.000	30.000	30.100	30.100	32,491
2024-06-05	32.000	32.000	30.000	31.000	31.000	137,247
2024-06-04	30.200	33.600	29.700	31.500	31.500	177,931
2024-06-03	31.500	31.600	29.500	30.100	30.100	122,196
2024-05-31	30.600	30.900	30.000	30.900	30.900	34,230
2024-05-30	30.900	31.200	30.000	30.800	30.800	46,123
2024-05-29	29.500	31.200	29.500	30.300	30.300	27,297

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.