Careium AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 31.100 | 31.100 | 29.500 | 29.500 | 29.500 | 39,663 |
| 2024-05-27 | 30.500 | 32.000 | 30.500 | 31.000 | 31.000 | 33,583 |
| 2024-05-24 | 31.200 | 31.200 | 30.500 | 30.500 | 30.500 | 7,317 |
| 2024-05-23 | 30.600 | 31.100 | 30.600 | 31.000 | 31.000 | 8,946 |
| 2024-05-22 | 31.000 | 31.000 | 30.600 | 30.800 | 30.800 | 14,882 |
| 2024-05-21 | 31.200 | 31.900 | 30.500 | 31.000 | 31.000 | 32,695 |
| 2024-05-20 | 31.700 | 32.700 | 31.100 | 31.200 | 31.200 | 95,168 |
| 2024-05-17 | 31.300 | 31.800 | 31.000 | 31.600 | 31.600 | 4,428 |
| 2024-05-16 | 31.000 | 31.900 | 31.000 | 31.500 | 31.500 | 15,515 |
| 2024-05-15 | 31.100 | 31.900 | 30.800 | 31.700 | 31.700 | 12,209 |
| 2024-05-14 | 31.100 | 31.500 | 30.700 | 30.800 | 30.800 | 30,431 |
| 2024-05-13 | 29.800 | 32.300 | 29.800 | 30.700 | 30.700 | 71,581 |
| 2024-05-10 | 30.100 | 30.600 | 29.300 | 29.700 | 29.700 | 42,759 |
| 2024-05-08 | 29.400 | 30.100 | 29.000 | 30.100 | 30.100 | 12,353 |
| 2024-05-07 | 29.300 | 29.500 | 29.100 | 29.400 | 29.400 | 29,682 |
| 2024-05-06 | 28.800 | 29.600 | 28.600 | 29.300 | 29.300 | 44,734 |
| 2024-05-03 | 28.600 | 29.600 | 28.200 | 29.000 | 29.000 | 69,145 |
| 2024-05-02 | 28.500 | 28.700 | 27.800 | 28.500 | 28.500 | 85,450 |
| 2024-04-30 | 28.000 | 28.500 | 27.700 | 28.200 | 28.200 | 22,467 |
| 2024-04-29 | 27.500 | 28.800 | 27.200 | 28.000 | 28.000 | 108,408 |
| 2024-04-26 | 27.000 | 27.200 | 26.300 | 27.000 | 27.000 | 22,248 |
| 2024-04-25 | 25.600 | 27.600 | 25.600 | 27.000 | 27.000 | 297,441 |
| 2024-04-24 | 24.600 | 24.600 | 23.800 | 24.300 | 24.300 | 12,525 |
| 2024-04-23 | 25.000 | 25.000 | 24.200 | 24.500 | 24.500 | 11,400 |
| 2024-04-22 | 24.800 | 25.400 | 24.800 | 25.000 | 25.000 | 11,191 |
| 2024-04-19 | 24.800 | 26.400 | 24.800 | 25.700 | 25.700 | 4,788 |
| 2024-04-18 | 24.800 | 26.200 | 24.800 | 25.100 | 25.100 | 20,583 |
| 2024-04-17 | 24.500 | 25.100 | 24.500 | 24.800 | 24.800 | 18,139 |
| 2024-04-16 | 24.200 | 25.200 | 24.000 | 24.500 | 24.500 | 7,632 |
| 2024-04-15 | 24.500 | 25.400 | 24.200 | 24.300 | 24.300 | 26,000 |
| 2024-04-12 | 24.800 | 25.300 | 24.600 | 24.900 | 24.900 | 7,134 |
| 2024-04-11 | 24.700 | 25.200 | 24.600 | 24.900 | 24.900 | 13,746 |
| 2024-04-10 | 25.300 | 25.400 | 25.000 | 25.400 | 25.400 | 2,939 |
| 2024-04-09 | 25.000 | 25.600 | 25.000 | 25.300 | 25.300 | 3,662 |
| 2024-04-08 | 25.000 | 25.700 | 25.000 | 25.200 | 25.200 | 4,092 |
| 2024-04-05 | 25.500 | 25.500 | 24.700 | 25.200 | 25.200 | 4,091 |
| 2024-04-04 | 25.400 | 25.900 | 25.000 | 25.600 | 25.600 | 11,606 |
| 2024-04-03 | 25.600 | 25.600 | 25.000 | 25.400 | 25.400 | 1,343 |
| 2024-04-02 | 26.000 | 26.000 | 25.000 | 25.600 | 25.600 | 16,605 |
| 2024-03-28 | 24.900 | 25.400 | 24.400 | 25.300 | 25.300 | 9,703 |
| 2024-03-27 | 25.000 | 25.300 | 24.200 | 24.900 | 24.900 | 9,014 |
| 2024-03-26 | 24.500 | 25.300 | 24.200 | 25.000 | 25.000 | 17,662 |
| 2024-03-25 | 24.400 | 24.500 | 23.100 | 24.500 | 24.500 | 18,574 |
| 2024-03-22 | 24.100 | 24.500 | 23.900 | 24.500 | 24.500 | 10,229 |
| 2024-03-21 | 25.000 | 25.500 | 23.800 | 24.200 | 24.200 | 21,286 |
| 2024-03-20 | 25.200 | 25.200 | 25.000 | 25.000 | 25.000 | 1,272 |
| 2024-03-19 | 25.700 | 25.700 | 25.000 | 25.200 | 25.200 | 8,061 |
| 2024-03-18 | 25.200 | 25.200 | 24.300 | 25.200 | 25.200 | 10,388 |
| 2024-03-15 | 24.700 | 25.300 | 24.700 | 25.200 | 25.200 | 8,092 |
| 2024-03-14 | 24.000 | 25.500 | 24.000 | 25.500 | 25.500 | 25,609 |
| 2024-03-13 | 24.700 | 25.600 | 24.500 | 24.500 | 24.500 | 12,041 |
| 2024-03-12 | 24.900 | 25.000 | 24.600 | 24.700 | 24.700 | 13,355 |
| 2024-03-11 | 23.900 | 25.600 | 23.900 | 25.100 | 25.100 | 10,801 |
| 2024-03-08 | 24.600 | 25.700 | 24.500 | 25.700 | 25.700 | 17,590 |
| 2024-03-07 | 24.600 | 25.000 | 24.600 | 25.000 | 25.000 | 1,822 |
| 2024-03-06 | 25.500 | 25.500 | 24.500 | 25.100 | 25.100 | 16,948 |
| 2024-03-05 | 25.500 | 25.500 | 24.900 | 25.400 | 25.400 | 3,522 |
| 2024-03-04 | 25.900 | 25.900 | 25.300 | 25.500 | 25.500 | 5,956 |
| 2024-03-01 | 25.300 | 26.000 | 25.300 | 25.800 | 25.800 | 16,066 |
| 2024-02-29 | 24.300 | 25.900 | 24.000 | 24.800 | 24.800 | 29,753 |
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.