Careium AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	15.850	16.300	15.700	15.700	15.700	1,838
2023-09-07	15.900	16.300	15.850	15.850	15.850	12,678
2023-09-06	15.700	16.500	15.700	15.900	15.900	9,738
2023-09-05	15.850	15.850	15.700	15.700	15.700	1,349
2023-09-04	16.600	16.600	15.700	15.900	15.900	23,912
2023-09-01	16.650	16.650	16.250	16.600	16.600	3,117
2023-08-31	15.300	16.600	15.300	16.200	16.200	15,336
2023-08-30	14.800	15.100	14.800	14.900	14.900	2,730
2023-08-29	14.800	15.100	14.800	15.100	15.100	839
2023-08-28	14.950	15.300	14.850	14.850	14.850	6,072
2023-08-25	15.950	15.950	14.950	15.000	15.000	5,639
2023-08-24	16.000	16.000	15.100	15.100	15.100	2,152
2023-08-23	14.950	15.450	14.900	15.450	15.450	341
2023-08-22	15.100	15.100	15.000	15.000	15.000	22,260
2023-08-21	15.100	15.800	15.100	15.150	15.150	1,283
2023-08-18	15.350	16.050	15.150	15.550	15.550	1,779
2023-08-17	15.700	16.000	15.450	15.450	15.450	1,515
2023-08-16	15.850	15.850	15.700	15.850	15.850	9,526
2023-08-15	16.200	16.200	15.700	16.150	16.150	1,295
2023-08-14	15.800	16.400	15.800	16.200	16.200	1,748
2023-08-11	16.450	16.450	16.050	16.450	16.450	109
2023-08-10	16.500	16.500	15.950	16.450	16.450	4,893
2023-08-09	15.850	16.550	15.850	15.850	15.850	3,926
2023-08-08	16.600	16.600	15.850	15.850	15.850	7,012
2023-08-07	16.550	16.750	16.300	16.550	16.550	25,304
2023-08-04	16.000	16.550	15.900	16.550	16.550	14,985
2023-08-03	16.300	16.750	16.000	16.000	16.000	16,205
2023-08-02	16.350	16.500	16.300	16.300	16.300	7,500
2023-08-01	16.700	16.800	16.300	16.800	16.800	8,006
2023-07-31	16.500	16.700	16.300	16.700	16.700	9,669
2023-07-28	17.350	17.350	16.300	16.300	16.300	4,983
2023-07-27	16.350	17.000	16.050	16.150	16.150	17,827
2023-07-26	16.400	16.400	15.800	16.350	16.350	1,885
2023-07-25	15.800	16.200	15.800	16.200	16.200	1,684
2023-07-24	16.500	16.500	15.250	15.950	15.950	6,073
2023-07-21	16.750	16.750	16.100	16.500	16.500	11,297
2023-07-20	16.500	16.950	16.400	16.700	16.700	6,601
2023-07-19	16.450	16.500	16.000	16.400	16.400	2,747
2023-07-18	16.500	16.500	16.200	16.400	16.400	6,007
2023-07-17	17.000	17.000	16.500	16.500	16.500	11,847
2023-07-14	15.250	17.000	15.250	16.800	16.800	115,217
2023-07-13	15.000	15.100	14.200	15.100	15.100	2,345
2023-07-12	15.000	15.150	13.850	15.000	15.000	7,456
2023-07-11	14.700	14.800	13.450	14.200	14.200	3,143
2023-07-10	13.050	15.000	13.050	14.700	14.700	10,820
2023-07-07	13.300	13.300	12.800	13.050	13.050	1,430
2023-07-06	12.750	13.750	12.750	13.050	13.050	3,799
2023-07-05	12.750	12.750	12.700	12.750	12.750	840
2023-07-04	12.750	13.000	12.750	13.000	13.000	545
2023-07-03	13.000	13.050	12.550	12.550	12.550	10,149
2023-06-30	13.050	13.050	13.000	13.000	13.000	1,001
2023-06-29	13.000	13.050	13.000	13.000	13.000	1,896
2023-06-28	13.250	13.500	13.000	13.000	13.000	1,559
2023-06-27	12.700	13.950	12.700	13.150	13.150	3,173
2023-06-26	13.100	13.750	12.700	12.700	12.700	15,714
2023-06-22	14.050	14.100	13.150	14.100	14.100	1,613
2023-06-21	13.150	13.900	13.100	13.250	13.250	6,224
2023-06-20	13.550	13.950	13.100	13.950	13.950	3,010
2023-06-19	13.750	13.750	13.750	13.750	13.750	185
2023-06-16	13.550	13.950	13.550	13.950	13.950	1,070

← NewerPage 14 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.