Careium AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.200	9.500	8.650	9.000	9.000	48,859
2022-09-26	9.340	9.500	9.200	9.200	9.200	7,819
2022-09-23	9.310	9.800	9.121	9.340	9.340	10,378
2022-09-22	9.750	9.750	9.301	9.305	9.305	16,734
2022-09-21	10.200	10.200	9.760	9.800	9.800	129,095
2022-09-20	9.810	10.200	9.751	10.200	10.200	34,074
2022-09-19	10.346	10.350	9.802	9.802	9.802	8,668
2022-09-16	10.100	10.350	10.000	10.346	10.346	2,825
2022-09-15	10.002	11.000	10.002	10.400	10.400	9,368
2022-09-14	10.976	10.976	10.002	10.002	10.002	2,192
2022-09-13	10.100	11.000	10.100	10.400	10.400	4,996
2022-09-12	9.999	10.190	9.999	10.190	10.190	13,337
2022-09-09	10.274	10.274	9.801	9.961	9.961	6,673
2022-09-08	11.000	11.000	10.100	10.100	10.100	3,480
2022-09-07	10.102	11.000	10.000	10.336	10.336	13,748
2022-09-06	9.861	10.798	9.861	10.716	10.716	2,314
2022-09-05	9.800	10.800	9.800	10.200	10.200	34,938
2022-09-02	9.810	11.000	9.800	10.498	10.498	24,596
2022-09-01	10.006	10.500	9.810	9.810	9.810	21,060
2022-08-31	10.224	10.224	10.012	10.012	10.012	25,623
2022-08-30	10.500	10.500	10.212	10.212	10.212	23,716
2022-08-29	10.450	10.500	10.210	10.500	10.500	27,576
2022-08-26	10.636	10.636	10.314	10.450	10.450	45,478
2022-08-25	11.000	11.000	10.502	10.636	10.636	23,697
2022-08-24	10.950	10.988	10.554	10.716	10.716	6,603
2022-08-23	10.990	11.150	10.500	10.990	10.990	18,965
2022-08-22	10.910	10.990	10.312	10.990	10.990	18,989
2022-08-19	10.922	11.150	10.910	10.910	10.910	10,848
2022-08-18	11.000	11.150	10.950	11.000	11.000	25,474
2022-08-17	11.002	11.150	10.950	11.000	11.000	143,189
2022-08-16	11.080	11.150	11.000	11.002	11.002	46,994
2022-08-15	11.602	11.608	10.980	11.080	11.080	61,361
2022-08-12	11.896	11.896	11.440	11.602	11.602	22,835
2022-08-11	11.860	11.990	11.498	11.510	11.510	14,217
2022-08-10	11.800	12.000	11.650	11.650	11.650	37,945
2022-08-09	12.000	12.200	11.810	11.810	11.810	49,469
2022-08-08	11.998	12.000	11.712	11.802	11.802	8,047
2022-08-05	12.198	12.198	11.702	12.000	12.000	7,386
2022-08-04	12.050	12.200	11.980	12.200	12.200	24,045
2022-08-03	12.102	12.102	12.050	12.050	12.050	4,706
2022-08-02	12.202	12.202	12.100	12.178	12.178	2,594
2022-08-01	12.100	12.974	12.100	12.498	12.498	34,434
2022-07-29	12.000	12.498	12.000	12.100	12.100	4,955
2022-07-28	11.700	11.800	11.700	11.800	11.800	5,202
2022-07-27	11.800	12.198	11.700	12.000	12.000	10,384
2022-07-26	12.100	12.100	11.800	12.100	12.100	10,883
2022-07-25	12.748	12.998	12.050	12.100	12.100	13,496
2022-07-22	12.796	12.800	12.300	12.800	12.800	9,328
2022-07-21	12.794	12.794	12.402	12.792	12.792	2,822
2022-07-20	12.544	12.798	12.400	12.792	12.792	5,238
2022-07-19	12.798	12.798	12.350	12.370	12.370	2,638
2022-07-18	12.898	13.150	12.010	13.000	13.000	13,962
2022-07-15	13.000	13.380	12.000	12.898	12.898	68,012
2022-07-14	12.014	12.966	12.008	12.500	12.500	8,792
2022-07-13	12.704	12.934	12.002	12.500	12.500	4,141
2022-07-12	12.612	13.344	12.610	12.704	12.704	3,147
2022-07-11	12.736	12.778	12.736	12.778	12.778	5,011
2022-07-08	12.660	12.836	12.616	12.664	12.664	37,532
2022-07-07	13.460	13.462	12.614	13.374	13.374	529
2022-07-06	12.562	12.650	12.078	12.600	12.600	10,909

← NewerPage 18 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.