Careium AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	29.700	30.800	29.700	29.800	29.800	40,794
2022-01-11	29.650	30.550	29.500	29.650	29.650	41,021
2022-01-10	31.000	31.000	29.400	29.650	29.650	50,568
2022-01-07	31.750	31.750	30.250	30.950	30.950	55,563
2022-01-05	31.650	31.700	30.550	31.500	31.500	16,076
2022-01-04	31.050	31.750	30.550	31.700	31.700	73,274
2022-01-03	30.200	31.850	30.200	31.000	31.000	114,809
2021-12-30	29.050	30.150	28.700	30.150	30.150	76,863
2021-12-29	29.550	29.550	27.900	29.000	29.000	341,181
2021-12-28	28.300	29.200	28.000	28.300	28.300	180,744
2021-12-27	30.850	30.850	28.000	28.250	28.250	468,685
2021-12-23	30.250	31.400	28.550	29.450	29.450	263,373
2021-12-22	28.800	30.050	28.700	29.600	29.600	36,349
2021-12-21	28.450	29.450	28.450	28.700	28.700	13,726
2021-12-20	28.450	28.700	28.100	28.500	28.500	172,290
2021-12-17	28.050	29.150	28.000	28.700	28.700	88,249
2021-12-16	29.200	29.800	28.050	28.150	28.150	150,396
2021-12-15	31.000	31.000	29.050	29.050	29.050	185,160
2021-12-14	32.995	32.995	30.205	30.600	30.600	58,058
2021-12-13	32.505	34.000	31.000	32.000	32.000	175,027
2021-12-10	32.810	37.900	31.800	32.100	32.100	238,519

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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.