Careium AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	16.402	16.602	16.150	16.250	16.250	38,748
2022-04-05	16.798	16.798	16.320	16.422	16.422	24,428
2022-04-04	16.850	16.900	16.500	16.600	16.600	22,637
2022-04-01	16.600	16.740	16.150	16.740	16.740	12,320
2022-03-31	17.500	17.980	16.600	16.740	16.740	19,778
2022-03-30	16.980	17.240	16.700	17.000	17.000	6,656
2022-03-29	17.000	17.000	16.580	16.980	16.980	60,446
2022-03-28	17.100	17.100	16.620	16.620	16.620	7,079
2022-03-25	16.540	17.100	16.540	16.960	16.960	21,927
2022-03-24	16.520	17.080	16.320	16.560	16.560	9,875
2022-03-23	16.220	16.800	16.180	16.500	16.500	24,281
2022-03-22	16.700	16.840	16.620	16.660	16.660	44,168
2022-03-21	16.540	17.580	16.020	16.520	16.520	47,645
2022-03-18	17.540	17.540	16.540	16.960	16.960	28,432
2022-03-17	17.500	17.640	16.780	17.200	17.200	41,252
2022-03-16	16.360	17.140	16.360	17.120	17.120	48,343
2022-03-15	16.380	16.640	16.200	16.340	16.340	15,508
2022-03-14	17.140	17.140	16.280	16.920	16.920	40,358
2022-03-11	17.400	17.400	16.500	17.140	17.140	37,308
2022-03-10	17.000	17.460	16.400	16.500	16.500	153,094
2022-03-09	14.920	16.960	14.920	16.280	16.280	45,026
2022-03-08	15.680	16.500	15.120	15.260	15.260	33,121
2022-03-07	16.300	16.300	14.960	15.680	15.680	106,592
2022-03-04	17.240	17.240	16.020	16.300	16.300	102,546
2022-03-03	17.560	17.700	17.200	17.300	17.300	33,503
2022-03-02	18.720	18.720	17.260	17.560	17.560	49,947
2022-03-01	18.520	18.780	17.200	18.740	18.740	56,837
2022-02-28	18.900	18.960	17.580	18.020	18.020	48,407
2022-02-25	19.400	19.400	18.120	18.900	18.900	40,199
2022-02-24	18.200	18.700	17.500	17.900	17.900	50,253
2022-02-23	18.800	19.780	18.200	18.980	18.980	34,074
2022-02-22	18.980	19.900	17.520	18.860	18.860	98,644
2022-02-21	20.450	20.450	18.160	19.320	19.320	199,500
2022-02-18	21.800	22.000	20.300	20.450	20.450	104,500
2022-02-17	25.400	25.400	21.800	21.900	21.900	154,010
2022-02-16	27.000	27.000	25.500	26.500	26.500	23,837
2022-02-15	25.800	26.750	25.450	26.500	26.500	18,969
2022-02-14	25.850	25.850	24.500	25.200	25.200	45,153
2022-02-11	25.950	26.150	25.550	25.800	25.800	36,470
2022-02-10	26.550	27.450	25.100	25.950	25.950	32,145
2022-02-09	27.500	27.550	26.500	26.550	26.550	44,602
2022-02-08	27.150	27.550	27.050	27.450	27.450	10,865
2022-02-07	27.450	28.250	27.050	27.150	27.150	23,964
2022-02-04	28.200	28.200	27.000	27.450	27.450	12,396
2022-02-03	28.350	28.500	27.800	28.200	28.200	14,196
2022-02-02	28.200	28.900	28.000	28.850	28.850	27,621
2022-02-01	27.800	28.400	27.500	27.950	27.950	12,510
2022-01-31	27.900	27.900	27.400	27.500	27.500	12,742
2022-01-28	28.350	28.850	27.350	27.700	27.700	25,083
2022-01-27	28.250	28.850	28.000	28.350	28.350	19,386
2022-01-26	27.950	29.100	27.400	28.350	28.350	20,910
2022-01-25	26.800	27.950	26.800	27.950	27.950	78,017
2022-01-24	27.800	27.800	26.500	26.700	26.700	68,559
2022-01-21	28.400	28.650	27.650	27.900	27.900	34,289
2022-01-20	28.300	28.850	27.750	28.400	28.400	20,290
2022-01-19	27.400	28.800	27.400	28.300	28.300	31,836
2022-01-18	28.650	29.450	27.250	27.400	27.400	122,134
2022-01-17	29.450	29.450	28.500	28.600	28.600	48,393
2022-01-14	29.800	30.150	28.950	29.500	29.500	23,187
2022-01-13	29.700	29.950	29.000	29.500	29.500	27,098

← NewerPage 20 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.