Careium AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 14.888 | 15.000 | 14.500 | 15.000 | 15.000 | 13,660 |
| 2023-03-15 | 14.500 | 14.888 | 13.700 | 14.888 | 14.888 | 45,507 |
| 2023-03-14 | 13.800 | 14.500 | 13.800 | 14.500 | 14.500 | 20,120 |
| 2023-03-13 | 13.798 | 14.448 | 13.500 | 13.800 | 13.800 | 24,884 |
| 2023-03-10 | 13.800 | 14.000 | 13.500 | 13.800 | 13.800 | 35,710 |
| 2023-03-09 | 14.000 | 14.000 | 13.700 | 13.800 | 13.800 | 22,445 |
| 2023-03-08 | 13.700 | 14.200 | 13.700 | 14.000 | 14.000 | 7,027 |
| 2023-03-07 | 14.200 | 14.200 | 14.000 | 14.100 | 14.100 | 7,655 |
| 2023-03-06 | 14.014 | 14.114 | 13.462 | 14.000 | 14.000 | 2,995 |
| 2023-03-03 | 14.000 | 14.506 | 14.000 | 14.014 | 14.014 | 11,540 |
| 2023-03-02 | 13.512 | 14.498 | 13.512 | 14.100 | 14.100 | 2,483 |
| 2023-03-01 | 14.300 | 14.500 | 13.752 | 14.000 | 14.000 | 11,053 |
| 2023-02-28 | 14.150 | 14.150 | 13.800 | 14.150 | 14.150 | 4,250 |
| 2023-02-27 | 13.658 | 14.150 | 13.250 | 14.150 | 14.150 | 46,623 |
| 2023-02-24 | 13.658 | 13.980 | 13.658 | 13.658 | 13.658 | 3,964 |
| 2023-02-23 | 13.300 | 13.800 | 13.000 | 13.658 | 13.658 | 79,517 |
| 2023-02-22 | 13.100 | 13.100 | 13.000 | 13.000 | 13.000 | 4,382 |
| 2023-02-21 | 13.580 | 13.580 | 13.000 | 13.300 | 13.300 | 8,052 |
| 2023-02-20 | 13.000 | 13.900 | 13.000 | 13.634 | 13.634 | 245,555 |
| 2023-02-17 | 13.198 | 13.890 | 12.404 | 12.900 | 12.900 | 57,372 |
| 2023-02-16 | 9.512 | 13.628 | 9.512 | 13.326 | 13.326 | 288,377 |
| 2023-02-15 | 9.100 | 9.697 | 8.900 | 8.950 | 8.950 | 22,653 |
| 2023-02-14 | 9.000 | 9.498 | 9.000 | 9.200 | 9.200 | 12,886 |
| 2023-02-13 | 9.110 | 9.110 | 8.800 | 9.000 | 9.000 | 17,275 |
| 2023-02-10 | 8.999 | 9.120 | 8.750 | 9.110 | 9.110 | 11,782 |
| 2023-02-09 | 9.499 | 9.499 | 8.822 | 9.130 | 9.130 | 802 |
| 2023-02-08 | 9.001 | 9.879 | 8.850 | 9.384 | 9.384 | 11,934 |
| 2023-02-07 | 9.501 | 9.501 | 9.100 | 9.100 | 9.100 | 11,021 |
| 2023-02-06 | 9.999 | 9.999 | 9.530 | 9.530 | 9.530 | 8,824 |
| 2023-02-03 | 10.498 | 10.500 | 9.501 | 10.000 | 10.000 | 33,739 |
| 2023-02-02 | 10.698 | 10.698 | 9.100 | 9.750 | 9.750 | 25,203 |
| 2023-02-01 | 10.002 | 10.200 | 10.002 | 10.004 | 10.004 | 3,793 |
| 2023-01-31 | 9.000 | 10.000 | 8.730 | 10.000 | 10.000 | 27,200 |
| 2023-01-30 | 9.000 | 9.402 | 8.999 | 9.397 | 9.397 | 5,811 |
| 2023-01-27 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 1,911 |
| 2023-01-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 77 |
| 2023-01-25 | 9.000 | 9.399 | 9.000 | 9.399 | 9.399 | 2,564 |
| 2023-01-24 | 9.010 | 9.011 | 8.800 | 9.010 | 9.010 | 13,748 |
| 2023-01-23 | 9.498 | 9.498 | 9.005 | 9.010 | 9.010 | 1,335 |
| 2023-01-20 | 9.006 | 9.500 | 9.005 | 9.500 | 9.500 | 2,692 |
| 2023-01-19 | 9.010 | 9.021 | 9.000 | 9.000 | 9.000 | 15,627 |
| 2023-01-18 | 9.300 | 9.300 | 9.000 | 9.140 | 9.140 | 4,933 |
| 2023-01-17 | 9.251 | 9.500 | 9.251 | 9.300 | 9.300 | 6,374 |
| 2023-01-16 | 9.497 | 9.497 | 9.001 | 9.251 | 9.251 | 7,171 |
| 2023-01-13 | 9.500 | 9.500 | 9.232 | 9.497 | 9.497 | 4,203 |
| 2023-01-12 | 9.100 | 10.598 | 9.100 | 9.500 | 9.500 | 17,590 |
| 2023-01-11 | 9.600 | 10.032 | 9.600 | 10.000 | 10.000 | 6,904 |
| 2023-01-10 | 9.582 | 10.002 | 9.582 | 10.000 | 10.000 | 4,056 |
| 2023-01-09 | 10.000 | 10.100 | 10.000 | 10.002 | 10.002 | 6,020 |
| 2023-01-05 | 10.000 | 10.000 | 9.997 | 10.000 | 10.000 | 6,122 |
| 2023-01-04 | 9.540 | 10.000 | 9.540 | 10.000 | 10.000 | 8,499 |
| 2023-01-03 | 9.520 | 10.000 | 9.519 | 9.540 | 9.540 | 3,108 |
| 2023-01-02 | 8.996 | 9.989 | 8.996 | 9.520 | 9.520 | 38,498 |
| 2022-12-30 | 8.750 | 8.999 | 8.750 | 8.996 | 8.996 | 23,831 |
| 2022-12-29 | 8.650 | 8.943 | 8.600 | 8.700 | 8.700 | 13,200 |
| 2022-12-28 | 9.000 | 9.000 | 8.600 | 8.600 | 8.600 | 18,393 |
| 2022-12-27 | 8.661 | 9.100 | 8.661 | 9.100 | 9.100 | 17,969 |
| 2022-12-23 | 8.965 | 9.499 | 8.650 | 8.661 | 8.661 | 35,804 |
| 2022-12-22 | 9.194 | 9.194 | 8.555 | 8.869 | 8.869 | 16,062 |
| 2022-12-21 | 9.499 | 9.499 | 8.500 | 9.195 | 9.195 | 12,957 |
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.