Careium AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.900	23.600	22.900	23.600	23.600	355
2026-04-28	23.400	23.600	23.100	23.600	23.600	7,317
2026-04-27	23.000	23.500	22.800	23.200	23.200	23,958
2026-04-24	23.700	23.700	23.100	23.100	23.100	653,092
2026-04-23	24.000	24.200	23.500	23.700	23.700	18,997
2026-04-22	22.900	23.800	22.700	23.500	23.500	13,568
2026-04-21	22.400	23.400	22.300	23.200	23.200	28,912
2026-04-20	22.400	22.400	21.400	22.300	22.300	14,559
2026-04-17	21.000	22.600	20.700	22.600	22.600	40,747
2026-04-16	20.300	20.800	20.300	20.800	20.800	10,590
2026-04-15	20.100	20.400	19.700	20.400	20.400	7,272
2026-04-14	19.650	20.100	19.650	20.100	20.100	6,047
2026-04-13	19.700	20.100	19.500	20.100	20.100	7,888
2026-04-10	19.500	20.200	19.500	19.600	19.600	4,268
2026-04-09	19.850	20.000	19.850	20.000	20.000	1,250
2026-04-08	19.650	20.000	19.600	19.600	19.600	11,450
2026-04-07	19.400	19.700	19.300	19.500	19.500	5,790
2026-04-02	19.250	19.800	19.250	19.750	19.750	1,070
2026-04-01	19.600	20.000	19.200	19.700	19.700	128,058
2026-03-31	19.300	19.650	19.250	19.650	19.650	3,975
2026-03-30	20.400	20.400	19.400	19.400	19.400	14,776
2026-03-27	20.200	20.300	19.350	20.300	20.300	13,584
2026-03-26	20.000	20.300	19.950	20.200	20.200	3,040
2026-03-25	20.500	20.500	19.600	20.000	20.000	3,652
2026-03-24	20.000	20.100	20.000	20.100	20.100	360
2026-03-23	20.000	20.900	18.900	20.200	20.200	21,015
2026-03-20	19.950	20.200	19.600	20.200	20.200	11,058
2026-03-19	19.650	21.000	19.600	20.600	20.600	9,223
2026-03-18	19.600	19.700	19.600	19.600	19.600	20,992
2026-03-17	19.700	20.100	19.600	20.000	20.000	8,948
2026-03-16	19.600	19.850	19.600	19.800	19.800	4,854
2026-03-13	19.650	20.300	19.600	19.850	19.850	9,056
2026-03-12	19.500	19.650	19.400	19.600	19.600	2,775
2026-03-11	19.550	19.650	19.500	19.600	19.600	13,203
2026-03-10	20.500	20.500	19.450	19.950	19.950	3,649
2026-03-09	20.100	20.100	19.300	19.800	19.800	20,527
2026-03-06	20.700	20.700	20.300	20.400	20.400	978
2026-03-05	20.000	20.900	20.000	20.900	20.900	4,488
2026-03-04	20.100	20.600	20.100	20.600	20.600	511
2026-03-03	20.900	20.900	20.100	20.350	20.350	13,649
2026-03-02	20.100	20.800	20.100	20.700	20.700	15,114
2026-02-27	20.900	20.900	20.500	20.500	20.500	11,745
2026-02-26	21.000	21.300	20.500	20.900	20.900	8,133
2026-02-25	21.500	21.500	20.600	20.600	20.600	4,707
2026-02-24	21.300	21.300	20.500	20.900	20.900	9,912
2026-02-23	20.100	21.400	20.100	21.400	21.400	20,075
2026-02-20	19.950	21.200	19.900	20.900	20.900	19,350
2026-02-19	19.100	19.900	19.100	19.900	19.900	15,454
2026-02-18	18.950	19.500	18.600	19.400	19.400	40,981
2026-02-17	19.450	19.700	18.500	18.800	18.800	25,641
2026-02-16	19.750	19.900	19.300	19.550	19.550	19,535
2026-02-13	19.400	20.300	19.400	20.000	20.000	15,071
2026-02-12	20.200	20.300	19.350	19.450	19.450	719,523
2026-02-11	22.400	22.400	19.500	20.100	20.100	302,093
2026-02-10	23.800	24.300	22.700	23.400	23.400	9,012
2026-02-09	23.500	24.200	23.500	23.900	23.900	9,170
2026-02-06	23.300	24.000	23.300	23.500	23.500	7,244
2026-02-05	24.400	24.400	23.000	23.900	23.900	15,345
2026-02-04	24.300	24.800	23.900	24.200	24.200	14,300
2026-02-03	23.600	24.700	23.600	24.500	24.500	15,095

← NewerPage 3 of 21 · 1,219 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.