Careium AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 9.000 | 9.200 | 8.999 | 9.000 | 9.000 | 13,050 |
| 2022-12-19 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 3,602 |
| 2022-12-16 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 3,367 |
| 2022-12-15 | 9.311 | 9.600 | 9.230 | 9.300 | 9.300 | 22,240 |
| 2022-12-14 | 9.780 | 9.800 | 9.528 | 9.550 | 9.550 | 9,124 |
| 2022-12-13 | 9.220 | 9.800 | 9.220 | 9.500 | 9.500 | 39,431 |
| 2022-12-12 | 9.689 | 9.689 | 9.210 | 9.220 | 9.220 | 8,425 |
| 2022-12-09 | 9.459 | 9.934 | 9.459 | 9.690 | 9.690 | 6,916 |
| 2022-12-08 | 9.504 | 10.188 | 9.340 | 9.995 | 9.995 | 6,958 |
| 2022-12-07 | 10.000 | 10.200 | 9.505 | 9.701 | 9.701 | 14,739 |
| 2022-12-06 | 9.200 | 10.200 | 9.101 | 10.000 | 10.000 | 21,074 |
| 2022-12-05 | 9.114 | 9.303 | 9.000 | 9.303 | 9.303 | 23,016 |
| 2022-12-02 | 9.000 | 9.799 | 9.000 | 9.300 | 9.300 | 234,330 |
| 2022-12-01 | 8.814 | 9.000 | 8.610 | 8.887 | 8.887 | 16,504 |
| 2022-11-30 | 8.902 | 9.351 | 8.360 | 8.360 | 8.360 | 40,724 |
| 2022-11-29 | 8.500 | 8.990 | 8.500 | 8.902 | 8.902 | 5,085 |
| 2022-11-28 | 8.950 | 8.950 | 8.510 | 8.902 | 8.902 | 1,858 |
| 2022-11-25 | 8.100 | 8.950 | 8.100 | 8.950 | 8.950 | 43,982 |
| 2022-11-24 | 8.400 | 8.400 | 7.967 | 8.036 | 8.036 | 13,517 |
| 2022-11-23 | 8.100 | 8.400 | 8.000 | 8.400 | 8.400 | 11,059 |
| 2022-11-22 | 8.148 | 8.250 | 8.148 | 8.200 | 8.200 | 10,524 |
| 2022-11-21 | 7.701 | 8.179 | 7.701 | 7.999 | 7.999 | 26,624 |
| 2022-11-18 | 7.610 | 8.147 | 7.600 | 7.996 | 7.996 | 25,633 |
| 2022-11-17 | 7.864 | 8.249 | 7.864 | 7.900 | 7.900 | 13,711 |
| 2022-11-16 | 7.700 | 8.349 | 7.700 | 7.899 | 7.899 | 22,591 |
| 2022-11-15 | 7.977 | 7.979 | 7.700 | 7.700 | 7.700 | 15,514 |
| 2022-11-14 | 8.000 | 8.000 | 7.950 | 7.977 | 7.977 | 74,651 |
| 2022-11-11 | 8.053 | 8.053 | 7.700 | 8.006 | 8.006 | 88,135 |
| 2022-11-10 | 7.993 | 8.135 | 7.970 | 8.054 | 8.054 | 23,032 |
| 2022-11-09 | 8.008 | 8.149 | 7.920 | 7.930 | 7.930 | 14,702 |
| 2022-11-08 | 8.030 | 8.150 | 8.012 | 8.012 | 8.012 | 25,046 |
| 2022-11-07 | 8.051 | 8.250 | 8.012 | 8.012 | 8.012 | 46,489 |
| 2022-11-04 | 8.250 | 8.250 | 8.050 | 8.050 | 8.050 | 8,888 |
| 2022-11-03 | 8.350 | 8.350 | 8.114 | 8.250 | 8.250 | 76,525 |
| 2022-11-02 | 8.117 | 8.500 | 8.117 | 8.350 | 8.350 | 116,587 |
| 2022-11-01 | 8.012 | 8.650 | 8.012 | 8.379 | 8.379 | 27,768 |
| 2022-10-31 | 8.002 | 8.500 | 8.002 | 8.012 | 8.012 | 27,724 |
| 2022-10-28 | 8.000 | 8.200 | 8.000 | 8.002 | 8.002 | 66,190 |
| 2022-10-27 | 8.500 | 8.558 | 7.800 | 7.989 | 7.989 | 13,572 |
| 2022-10-26 | 8.748 | 8.748 | 7.900 | 7.900 | 7.900 | 15,986 |
| 2022-10-25 | 8.999 | 9.459 | 8.501 | 8.551 | 8.551 | 60,202 |
| 2022-10-24 | 8.250 | 9.001 | 7.800 | 8.800 | 8.800 | 69,535 |
| 2022-10-21 | 7.800 | 8.499 | 7.400 | 8.496 | 8.496 | 403,705 |
| 2022-10-20 | 10.010 | 10.990 | 10.010 | 10.012 | 10.012 | 1,664 |
| 2022-10-19 | 10.002 | 10.002 | 9.760 | 9.806 | 9.806 | 33,067 |
| 2022-10-18 | 9.661 | 10.996 | 9.661 | 10.000 | 10.000 | 11,967 |
| 2022-10-17 | 9.700 | 10.116 | 9.700 | 10.116 | 10.116 | 61,874 |
| 2022-10-14 | 9.300 | 9.700 | 9.300 | 9.700 | 9.700 | 44,737 |
| 2022-10-13 | 9.699 | 9.699 | 9.050 | 9.190 | 9.190 | 33,557 |
| 2022-10-12 | 8.750 | 9.600 | 8.750 | 9.006 | 9.006 | 26,257 |
| 2022-10-11 | 8.739 | 9.059 | 8.739 | 8.750 | 8.750 | 27,894 |
| 2022-10-10 | 9.700 | 9.700 | 9.001 | 9.001 | 9.001 | 262,989 |
| 2022-10-07 | 8.930 | 8.930 | 8.751 | 8.882 | 8.882 | 18,171 |
| 2022-10-06 | 8.900 | 8.930 | 8.900 | 8.929 | 8.929 | 14,257 |
| 2022-10-05 | 8.801 | 9.200 | 8.800 | 9.000 | 9.000 | 18,528 |
| 2022-10-04 | 9.000 | 9.899 | 8.800 | 8.800 | 8.800 | 96,285 |
| 2022-10-03 | 8.739 | 9.000 | 8.739 | 9.000 | 9.000 | 34,707 |
| 2022-09-30 | 9.001 | 9.001 | 8.700 | 8.955 | 8.955 | 15,352 |
| 2022-09-29 | 9.997 | 9.997 | 8.510 | 8.991 | 8.991 | 92,622 |
| 2022-09-28 | 9.118 | 9.118 | 8.936 | 9.051 | 9.051 | 4,954 |
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.