Careium AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 24.800 | 25.000 | 24.100 | 24.300 | 24.300 | 30,646 |
| 2024-02-27 | 25.600 | 25.900 | 24.600 | 25.000 | 25.000 | 27,202 |
| 2024-02-26 | 26.200 | 26.200 | 25.300 | 25.900 | 25.900 | 11,379 |
| 2024-02-23 | 27.500 | 27.500 | 25.100 | 26.300 | 26.300 | 28,463 |
| 2024-02-22 | 26.600 | 27.200 | 26.600 | 27.000 | 27.000 | 33,294 |
| 2024-02-21 | 27.200 | 27.900 | 26.300 | 27.400 | 27.400 | 15,326 |
| 2024-02-20 | 25.200 | 27.900 | 24.500 | 27.200 | 27.200 | 71,106 |
| 2024-02-19 | 25.400 | 26.000 | 24.800 | 25.200 | 25.200 | 36,516 |
| 2024-02-16 | 23.100 | 24.800 | 22.100 | 24.300 | 24.300 | 73,329 |
| 2024-02-15 | 26.000 | 26.100 | 21.600 | 23.100 | 23.100 | 145,828 |
| 2024-02-14 | 25.300 | 26.000 | 25.100 | 25.900 | 25.900 | 6,748 |
| 2024-02-13 | 25.700 | 26.000 | 25.500 | 25.500 | 25.500 | 5,407 |
| 2024-02-12 | 26.200 | 26.400 | 25.400 | 25.400 | 25.400 | 41,610 |
| 2024-02-09 | 26.200 | 26.300 | 25.400 | 26.200 | 26.200 | 8,601 |
| 2024-02-08 | 26.300 | 26.400 | 25.900 | 26.200 | 26.200 | 6,912 |
| 2024-02-07 | 26.000 | 26.300 | 25.700 | 26.300 | 26.300 | 3,784 |
| 2024-02-06 | 26.500 | 26.500 | 25.800 | 26.400 | 26.400 | 3,884 |
| 2024-02-05 | 26.500 | 26.500 | 25.700 | 26.400 | 26.400 | 9,006 |
| 2024-02-02 | 26.600 | 26.600 | 26.100 | 26.500 | 26.500 | 1,724 |
| 2024-02-01 | 26.500 | 26.800 | 25.800 | 26.600 | 26.600 | 17,553 |
| 2024-01-31 | 25.900 | 26.500 | 25.900 | 26.500 | 26.500 | 1,561 |
| 2024-01-30 | 26.500 | 26.700 | 25.700 | 25.900 | 25.900 | 6,151 |
| 2024-01-29 | 25.800 | 26.600 | 25.500 | 25.600 | 25.600 | 4,431 |
| 2024-01-26 | 26.200 | 26.600 | 25.500 | 25.800 | 25.800 | 13,806 |
| 2024-01-25 | 26.800 | 26.800 | 25.500 | 26.300 | 26.300 | 9,200 |
| 2024-01-24 | 26.500 | 26.800 | 25.500 | 26.200 | 26.200 | 17,623 |
| 2024-01-23 | 26.300 | 26.900 | 26.300 | 26.500 | 26.500 | 8,737 |
| 2024-01-22 | 26.300 | 26.600 | 26.100 | 26.300 | 26.300 | 2,767 |
| 2024-01-19 | 26.400 | 26.400 | 25.600 | 26.200 | 26.200 | 9,703 |
| 2024-01-18 | 26.200 | 26.400 | 26.000 | 26.400 | 26.400 | 13,017 |
| 2024-01-17 | 25.700 | 25.900 | 25.500 | 25.500 | 25.500 | 8,861 |
| 2024-01-16 | 25.200 | 26.200 | 25.000 | 25.700 | 25.700 | 18,973 |
| 2024-01-15 | 26.600 | 26.900 | 25.600 | 26.700 | 26.700 | 1,227,921 |
| 2024-01-12 | 27.100 | 27.900 | 26.600 | 27.100 | 27.100 | 25,444 |
| 2024-01-11 | 26.900 | 27.100 | 25.900 | 27.100 | 27.100 | 9,249 |
| 2024-01-10 | 25.000 | 27.900 | 24.700 | 27.100 | 27.100 | 27,523 |
| 2024-01-09 | 25.000 | 25.500 | 24.600 | 25.500 | 25.500 | 2,926 |
| 2024-01-08 | 25.600 | 25.600 | 24.800 | 25.000 | 25.000 | 9,322 |
| 2024-01-05 | 25.100 | 25.500 | 25.000 | 25.400 | 25.400 | 14,444 |
| 2024-01-04 | 25.300 | 25.600 | 25.000 | 25.600 | 25.600 | 5,704 |
| 2024-01-03 | 24.600 | 25.400 | 24.600 | 24.900 | 24.900 | 12,852 |
| 2024-01-02 | 23.200 | 25.300 | 22.800 | 25.300 | 25.300 | 41,168 |
| 2023-12-29 | 22.900 | 23.100 | 22.600 | 23.100 | 23.100 | 17,675 |
| 2023-12-28 | 23.400 | 23.500 | 22.600 | 23.000 | 23.000 | 25,268 |
| 2023-12-27 | 23.500 | 24.800 | 23.200 | 23.500 | 23.500 | 9,503 |
| 2023-12-22 | 24.100 | 24.100 | 23.200 | 23.600 | 23.600 | 25,280 |
| 2023-12-21 | 25.000 | 25.000 | 24.100 | 24.600 | 24.600 | 13,695 |
| 2023-12-20 | 24.600 | 25.200 | 24.600 | 25.100 | 25.100 | 6,393 |
| 2023-12-19 | 24.600 | 24.600 | 24.200 | 24.600 | 24.600 | 6,436 |
| 2023-12-18 | 25.800 | 25.900 | 24.500 | 25.000 | 25.000 | 7,094 |
| 2023-12-15 | 25.800 | 25.800 | 25.100 | 25.500 | 25.500 | 7,255 |
| 2023-12-14 | 25.800 | 26.000 | 25.200 | 26.000 | 26.000 | 16,547 |
| 2023-12-13 | 25.000 | 25.700 | 24.700 | 25.300 | 25.300 | 4,980 |
| 2023-12-12 | 25.000 | 25.400 | 24.300 | 25.000 | 25.000 | 2,568 |
| 2023-12-11 | 25.400 | 26.000 | 24.500 | 25.000 | 25.000 | 14,348 |
| 2023-12-08 | 24.500 | 25.500 | 24.500 | 25.000 | 25.000 | 20,462 |
| 2023-12-07 | 24.500 | 25.000 | 22.700 | 24.300 | 24.300 | 4,938 |
| 2023-12-06 | 24.400 | 24.500 | 23.500 | 24.500 | 24.500 | 17,133 |
| 2023-12-05 | 23.500 | 24.800 | 23.000 | 24.400 | 24.400 | 24,037 |
| 2023-12-04 | 23.000 | 23.600 | 22.800 | 23.500 | 23.500 | 21,378 |
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.