Careium AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	12.562	12.650	12.078	12.600	12.600	10,909
2022-07-05	13.000	13.000	12.500	12.500	12.500	4,481
2022-07-04	12.796	12.804	12.502	12.802	12.802	13,400
2022-07-01	12.326	12.800	12.326	12.742	12.742	3,820
2022-06-30	12.310	12.660	12.310	12.602	12.602	4,323
2022-06-29	12.988	12.988	12.124	12.936	12.936	3,957
2022-06-28	12.998	12.998	12.412	12.514	12.514	7,061
2022-06-27	12.700	13.200	12.512	12.904	12.904	13,109
2022-06-23	13.300	13.300	12.100	12.718	12.718	31,537
2022-06-22	12.664	12.998	12.662	12.998	12.998	14,192
2022-06-21	12.610	12.996	12.610	12.662	12.662	1,402
2022-06-20	12.998	13.082	12.620	12.800	12.800	13,931
2022-06-17	13.032	13.032	12.500	12.840	12.840	5,021
2022-06-16	12.920	13.100	12.750	12.750	12.750	8,490
2022-06-15	13.496	13.498	13.300	13.390	13.390	9,940
2022-06-14	13.000	13.492	13.000	13.032	13.032	35,701
2022-06-13	13.546	13.548	13.100	13.190	13.190	12,380
2022-06-10	13.510	14.280	13.298	13.548	13.548	12,689
2022-06-09	13.976	13.976	13.350	13.510	13.510	12,934
2022-06-08	13.300	13.602	13.300	13.600	13.600	8,061
2022-06-07	13.696	13.700	13.238	13.238	13.238	4,244
2022-06-03	13.300	13.696	13.300	13.696	13.696	9,647
2022-06-02	13.762	13.772	13.300	13.772	13.772	6,367
2022-06-01	13.800	13.802	13.502	13.762	13.762	4,796
2022-05-31	13.504	13.886	13.504	13.598	13.598	7,184
2022-05-30	13.580	14.000	13.580	13.888	13.888	58,211
2022-05-27	13.900	13.900	13.504	13.562	13.562	29,983
2022-05-25	13.500	13.878	13.500	13.504	13.504	9,462
2022-05-24	14.378	14.378	13.500	13.500	13.500	3,977
2022-05-23	14.000	14.480	13.538	13.600	13.600	29,497
2022-05-20	14.494	14.496	13.500	13.500	13.500	38,776
2022-05-19	14.998	14.998	13.708	13.708	13.708	8,066
2022-05-18	13.698	13.704	13.512	13.564	13.564	87,840
2022-05-17	13.650	13.700	13.500	13.700	13.700	39,546
2022-05-16	14.000	14.000	13.460	13.650	13.650	75,103
2022-05-13	13.054	14.500	13.050	14.000	14.000	138,534
2022-05-12	13.200	14.000	13.052	13.054	13.054	12,837
2022-05-11	13.400	13.614	13.262	13.614	13.614	6,489
2022-05-10	14.000	14.000	13.200	13.250	13.250	10,844
2022-05-09	13.602	13.602	13.060	13.200	13.200	17,035
2022-05-06	13.600	14.400	13.600	13.602	13.602	18,012
2022-05-05	14.038	14.410	13.800	13.800	13.800	28,930
2022-05-04	14.410	14.410	13.330	14.038	14.038	28,082
2022-05-03	14.002	14.500	13.800	13.910	13.910	25,295
2022-05-02	15.002	15.002	13.838	14.102	14.102	15,972
2022-04-29	14.402	14.992	13.890	14.446	14.446	104,280
2022-04-28	15.000	15.354	14.550	14.866	14.866	15,552
2022-04-27	15.488	15.488	14.900	15.354	15.354	42,266
2022-04-26	16.000	16.000	15.032	15.886	15.886	2,053
2022-04-25	15.100	16.000	15.050	16.000	16.000	17,448
2022-04-22	15.998	15.998	15.122	15.400	15.400	819
2022-04-21	15.360	15.996	15.104	15.996	15.996	5,695
2022-04-20	15.764	16.352	15.020	15.360	15.360	10,487
2022-04-19	16.000	16.000	15.504	15.840	15.840	21,273
2022-04-14	16.498	16.498	16.100	16.114	16.114	581
2022-04-13	16.040	16.750	15.998	16.100	16.100	14,802
2022-04-12	16.502	16.502	16.008	16.040	16.040	9,464
2022-04-11	16.502	16.734	16.150	16.150	16.150	11,562
2022-04-08	16.124	16.600	16.100	16.500	16.500	47,699
2022-04-07	16.300	16.554	16.188	16.188	16.188	47,128

← NewerPage 19 of 21 · 1,221 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.