Careium AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 30.200 | 30.400 | 30.200 | 30.200 | 30.200 | 10,448 |
| 2024-11-13 | 30.600 | 30.600 | 30.100 | 30.100 | 30.100 | 9,835 |
| 2024-11-12 | 30.200 | 30.500 | 30.100 | 30.400 | 30.400 | 52,610 |
| 2024-11-11 | 31.600 | 31.700 | 30.100 | 30.600 | 30.600 | 44,556 |
| 2024-11-08 | 33.000 | 33.000 | 31.100 | 32.200 | 32.200 | 34,685 |
| 2024-11-07 | 33.300 | 33.900 | 32.500 | 33.300 | 33.300 | 5,144 |
| 2024-11-06 | 32.900 | 33.400 | 32.800 | 33.200 | 33.200 | 23,248 |
| 2024-11-05 | 32.100 | 33.000 | 31.900 | 32.900 | 32.900 | 16,973 |
| 2024-11-04 | 32.000 | 32.500 | 32.000 | 32.500 | 32.500 | 12,214 |
| 2024-11-01 | 32.400 | 33.900 | 31.300 | 31.700 | 31.700 | 9,285 |
| 2024-10-31 | 31.200 | 31.200 | 30.500 | 31.000 | 31.000 | 11,616 |
| 2024-10-30 | 31.000 | 32.500 | 30.900 | 31.200 | 31.200 | 10,696 |
| 2024-10-29 | 30.400 | 31.200 | 30.400 | 31.000 | 31.000 | 13,056 |
| 2024-10-28 | 30.000 | 30.900 | 30.000 | 30.400 | 30.400 | 21,710 |
| 2024-10-25 | 29.400 | 30.000 | 29.400 | 29.800 | 29.800 | 49,187 |
| 2024-10-24 | 30.100 | 31.300 | 29.100 | 29.200 | 29.200 | 38,729 |
| 2024-10-23 | 30.500 | 30.600 | 29.900 | 30.100 | 30.100 | 29,128 |
| 2024-10-22 | 30.400 | 30.700 | 30.400 | 30.500 | 30.500 | 4,066 |
| 2024-10-21 | 30.900 | 31.200 | 30.200 | 30.500 | 30.500 | 16,058 |
| 2024-10-18 | 31.200 | 31.400 | 30.800 | 31.300 | 31.300 | 12,433 |
| 2024-10-17 | 30.700 | 31.300 | 30.700 | 31.200 | 31.200 | 8,177 |
| 2024-10-16 | 30.400 | 30.800 | 30.400 | 30.800 | 30.800 | 14,173 |
| 2024-10-15 | 31.000 | 31.400 | 30.500 | 30.900 | 30.900 | 58,739 |
| 2024-10-14 | 30.100 | 30.400 | 29.900 | 30.300 | 30.300 | 7,328 |
| 2024-10-11 | 30.200 | 30.900 | 30.100 | 30.200 | 30.200 | 14,587 |
| 2024-10-10 | 31.900 | 31.900 | 30.400 | 30.500 | 30.500 | 34,167 |
| 2024-10-09 | 31.400 | 31.900 | 31.400 | 31.900 | 31.900 | 7,207 |
| 2024-10-08 | 32.500 | 32.500 | 31.500 | 32.400 | 32.400 | 9,479 |
| 2024-10-07 | 31.900 | 32.500 | 31.300 | 32.500 | 32.500 | 5,735 |
| 2024-10-04 | 32.000 | 32.200 | 31.600 | 31.900 | 31.900 | 6,727 |
| 2024-10-03 | 32.400 | 32.400 | 31.400 | 32.000 | 32.000 | 3,230 |
| 2024-10-02 | 32.200 | 32.200 | 31.000 | 31.900 | 31.900 | 27,702 |
| 2024-10-01 | 32.500 | 32.900 | 31.600 | 32.200 | 32.200 | 25,440 |
| 2024-09-30 | 32.800 | 33.000 | 32.400 | 32.600 | 32.600 | 21,946 |
| 2024-09-27 | 32.300 | 32.900 | 32.200 | 32.700 | 32.700 | 45,387 |
| 2024-09-26 | 31.200 | 31.800 | 31.100 | 31.400 | 31.400 | 15,051 |
| 2024-09-25 | 31.400 | 31.900 | 30.700 | 31.200 | 31.200 | 35,849 |
| 2024-09-24 | 32.000 | 32.800 | 31.200 | 31.600 | 31.600 | 41,811 |
| 2024-09-23 | 33.300 | 33.300 | 31.900 | 32.100 | 32.100 | 28,755 |
| 2024-09-20 | 32.800 | 33.400 | 32.100 | 33.400 | 33.400 | 65,122 |
| 2024-09-19 | 33.200 | 33.200 | 32.700 | 32.800 | 32.800 | 29,471 |
| 2024-09-18 | 33.600 | 33.600 | 33.200 | 33.300 | 33.300 | 6,542 |
| 2024-09-17 | 33.400 | 34.100 | 33.200 | 33.600 | 33.600 | 45,655 |
| 2024-09-16 | 34.500 | 35.000 | 33.400 | 33.400 | 33.400 | 37,836 |
| 2024-09-13 | 33.900 | 34.900 | 32.300 | 34.200 | 34.200 | 203,702 |
| 2024-09-12 | 36.100 | 36.700 | 36.000 | 36.000 | 36.000 | 8,346 |
| 2024-09-11 | 36.200 | 36.900 | 36.000 | 36.100 | 36.100 | 10,226 |
| 2024-09-10 | 36.200 | 36.900 | 35.900 | 35.900 | 35.900 | 5,292 |
| 2024-09-09 | 36.100 | 37.000 | 36.000 | 36.500 | 36.500 | 12,986 |
| 2024-09-06 | 36.100 | 36.600 | 35.700 | 36.000 | 36.000 | 5,930 |
| 2024-09-05 | 36.500 | 37.000 | 36.100 | 36.400 | 36.400 | 22,967 |
| 2024-09-04 | 35.600 | 36.800 | 35.200 | 36.500 | 36.500 | 49,957 |
| 2024-09-03 | 35.700 | 36.500 | 35.500 | 35.700 | 35.700 | 45,151 |
| 2024-09-02 | 34.900 | 35.900 | 34.700 | 35.100 | 35.100 | 55,252 |
| 2024-08-30 | 34.300 | 35.000 | 34.300 | 34.500 | 34.500 | 38,559 |
| 2024-08-29 | 34.500 | 35.100 | 33.800 | 34.300 | 34.300 | 80,166 |
| 2024-08-28 | 34.200 | 34.800 | 34.000 | 34.200 | 34.200 | 26,927 |
| 2024-08-27 | 36.600 | 37.200 | 33.800 | 34.200 | 34.200 | 94,912 |
| 2024-08-26 | 35.300 | 37.300 | 35.300 | 36.600 | 36.600 | 24,725 |
| 2024-08-23 | 36.000 | 36.000 | 34.700 | 35.300 | 35.300 | 20,442 |
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.