Careium AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	14.400	14.400	13.550	14.100	14.100	2,282
2023-06-14	14.000	14.750	14.000	14.400	14.400	6,396
2023-06-13	14.000	14.450	14.000	14.000	14.000	8,030
2023-06-12	13.000	14.000	13.000	14.000	14.000	27,494
2023-06-09	12.500	13.250	12.500	13.000	13.000	8,730
2023-06-08	12.600	12.950	12.350	12.700	12.700	1,514
2023-06-07	13.250	13.300	12.600	12.700	12.700	28,909
2023-06-05	13.450	13.450	12.650	13.250	13.250	1,878
2023-06-02	13.000	13.500	13.000	13.450	13.450	1,961
2023-06-01	12.800	13.000	12.800	12.800	12.800	6,281
2023-05-31	13.000	13.000	12.000	12.400	12.400	20,535
2023-05-30	13.000	13.100	13.000	13.000	13.000	2,353
2023-05-29	13.500	13.500	12.700	13.100	13.100	15,279
2023-05-26	15.000	15.000	13.500	13.500	13.500	4,006
2023-05-25	13.500	14.000	13.450	13.800	13.800	32,744
2023-05-24	13.000	13.500	13.000	13.200	13.200	3,380
2023-05-23	13.550	13.550	12.950	13.550	13.550	5,452
2023-05-22	13.100	14.000	13.000	13.550	13.550	11,141
2023-05-19	13.950	15.450	13.150	13.150	13.150	28,444
2023-05-17	13.750	15.400	13.750	13.950	13.950	4,224
2023-05-16	13.450	14.750	13.450	14.050	14.050	2,576
2023-05-15	15.000	15.000	14.050	14.350	14.350	19,549
2023-05-12	15.000	15.800	14.500	15.000	15.000	12,791
2023-05-11	15.000	15.250	15.000	15.200	15.200	7,340
2023-05-10	15.450	15.800	14.750	15.050	15.050	6,375
2023-05-09	15.800	15.800	15.500	15.500	15.500	522
2023-05-08	13.900	16.350	13.900	16.350	16.350	1,711
2023-05-05	15.800	16.050	15.800	16.000	16.000	3,140
2023-05-04	15.000	15.750	15.000	15.500	15.500	7,568
2023-05-03	14.500	14.500	13.550	14.350	14.350	3,818
2023-05-02	15.750	15.750	14.450	14.550	14.550	4,310
2023-04-28	16.050	16.050	14.800	15.250	15.250	3,841
2023-04-27	16.350	17.400	15.050	16.050	16.050	35,487
2023-04-26	15.750	16.050	14.950	16.000	16.000	16,069
2023-04-25	15.800	15.800	15.050	15.600	15.600	3,780
2023-04-24	15.950	15.950	15.100	15.800	15.800	1,781
2023-04-21	15.500	15.850	15.500	15.850	15.850	2,292
2023-04-20	15.650	15.850	15.650	15.850	15.850	1,007
2023-04-19	15.650	15.650	15.600	15.650	15.650	2,910
2023-04-18	15.050	15.650	15.050	15.650	15.650	499
2023-04-17	15.500	15.950	15.400	15.950	15.950	1,911
2023-04-14	15.350	15.500	15.050	15.500	15.500	4,265
2023-04-13	15.950	15.950	15.050	15.350	15.350	12,333
2023-04-12	15.550	16.000	15.500	15.900	15.900	7,293
2023-04-11	15.450	16.300	15.400	16.250	16.250	5,426
2023-04-06	15.100	15.450	15.050	15.450	15.450	5,870
2023-04-05	15.350	15.350	15.050	15.100	15.100	2,275
2023-04-04	15.900	16.000	15.050	15.050	15.050	6,699
2023-04-03	15.650	15.900	15.450	15.900	15.900	2,889
2023-03-31	16.500	16.500	15.546	16.468	16.468	4,932
2023-03-30	16.800	16.800	15.830	16.478	16.478	1,598
2023-03-29	15.502	16.800	15.502	16.800	16.800	11,069
2023-03-28	15.500	16.196	15.500	15.502	15.502	2,449
2023-03-27	15.740	15.756	15.740	15.750	15.750	2,042
2023-03-24	15.102	15.740	15.102	15.736	15.736	3,780
2023-03-23	16.002	16.348	15.100	15.100	15.100	11,942
2023-03-22	16.200	16.202	16.000	16.200	16.200	4,837
2023-03-21	16.250	16.400	16.000	16.100	16.100	5,904
2023-03-20	16.650	16.650	15.260	16.000	16.000	9,722
2023-03-17	15.002	16.790	15.000	15.250	15.250	5,394

← NewerPage 15 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.