Careium AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	23.200	23.500	22.600	22.800	22.800	9,955
2023-11-30	23.000	23.300	22.700	22.900	22.900	9,927
2023-11-29	22.500	23.000	22.300	22.800	22.800	5,420
2023-11-28	22.400	22.600	22.200	22.600	22.600	5,242
2023-11-27	22.300	23.000	22.200	22.400	22.400	10,276
2023-11-24	22.300	23.100	21.800	22.200	22.200	17,444
2023-11-23	22.100	22.800	22.100	22.200	22.200	4,430
2023-11-22	22.600	22.800	21.800	22.100	22.100	13,623
2023-11-21	23.000	23.400	21.500	22.800	22.800	69,919
2023-11-20	21.300	23.400	21.300	23.400	23.400	16,959
2023-11-17	21.800	22.500	21.300	21.300	21.300	28,249
2023-11-16	22.700	22.700	21.400	21.400	21.400	3,876
2023-11-15	21.300	22.500	21.000	21.400	21.400	24,196
2023-11-14	21.500	21.500	20.400	21.300	21.300	27,645
2023-11-13	23.000	23.000	20.900	21.300	21.300	63,099
2023-11-10	22.700	23.100	22.200	22.800	22.800	2,628
2023-11-09	23.600	23.600	22.400	22.700	22.700	21,578
2023-11-08	22.900	23.600	22.700	23.400	23.400	14,271
2023-11-07	22.000	23.100	22.000	22.900	22.900	12,914
2023-11-06	21.000	22.000	20.300	22.000	22.000	16,243
2023-11-03	20.900	21.100	20.100	20.900	20.900	9,789
2023-11-02	20.100	21.300	20.000	20.900	20.900	14,739
2023-11-01	20.200	20.600	19.550	20.100	20.100	9,362
2023-10-31	20.600	21.000	20.100	20.200	20.200	12,842
2023-10-30	20.500	21.000	20.400	20.600	20.600	19,428
2023-10-27	18.750	20.900	18.750	20.500	20.500	32,851
2023-10-26	17.350	18.900	17.350	18.750	18.750	125,218
2023-10-25	16.000	16.600	15.700	16.450	16.450	14,897
2023-10-24	16.100	16.100	16.000	16.000	16.000	317
2023-10-23	15.900	16.000	15.900	15.900	15.900	8,475
2023-10-20	15.900	16.250	15.900	15.900	15.900	2,587
2023-10-19	15.950	16.600	15.900	15.900	15.900	17,426
2023-10-18	15.800	16.200	15.550	15.900	15.900	6,021
2023-10-17	15.650	15.700	15.400	15.650	15.650	5,412
2023-10-16	16.000	16.050	15.300	15.800	15.800	27,397
2023-10-13	16.550	16.550	15.950	16.550	16.550	724
2023-10-12	15.950	16.600	15.800	16.600	16.600	2,510
2023-10-11	16.100	16.100	15.400	15.900	15.900	7,191
2023-10-10	16.750	16.750	16.100	16.100	16.100	1,384
2023-10-09	16.100	16.750	15.800	16.000	16.000	15,700
2023-10-06	16.100	16.100	16.000	16.100	16.100	13,445
2023-10-05	16.750	16.750	16.050	16.050	16.050	1,122
2023-10-04	16.300	16.300	16.000	16.000	16.000	2,061
2023-10-03	16.300	16.750	16.300	16.300	16.300	5,057
2023-10-02	16.450	17.250	16.350	16.750	16.750	8,263
2023-09-29	16.700	16.750	16.350	16.350	16.350	15,264
2023-09-28	16.300	17.000	16.300	16.350	16.350	4,987
2023-09-27	16.200	17.000	16.200	16.300	16.300	38,899
2023-09-26	16.250	16.900	15.750	16.600	16.600	40,626
2023-09-25	15.650	16.250	15.400	15.850	15.850	29,514
2023-09-22	15.350	15.650	15.200	15.650	15.650	6,817
2023-09-21	15.300	15.800	15.000	15.450	15.450	14,296
2023-09-20	16.150	16.300	15.000	15.300	15.300	36,023
2023-09-19	15.250	16.150	15.250	16.150	16.150	51,961
2023-09-18	15.900	15.950	15.200	15.250	15.250	18,131
2023-09-15	16.000	16.250	14.900	15.300	15.300	79,189
2023-09-14	16.000	16.300	15.750	15.750	15.750	34,259
2023-09-13	15.150	16.300	15.150	15.750	15.750	6,283
2023-09-12	15.550	15.900	15.250	15.300	15.300	8,515
2023-09-11	15.700	15.800	15.000	15.200	15.200	504,076

← NewerPage 13 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.