Carasent AB (publ) (STO:CARA)
Sweden
· Delayed Price · Currency is SEK 27.05
-0.20 (-0.73%)
Dec 5, 2025, 5:29 PM CET
Carasent AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.35 | 27.55 | 27.05 | 27.05 | 27.05 | -0.73% | 21,084 |
| Dec 4, 2025 | 27.00 | 27.35 | 26.90 | 27.25 | 27.25 | 0.74% | 120,548 |
| Dec 3, 2025 | 27.45 | 27.80 | 27.05 | 27.05 | 27.05 | -1.64% | 31,358 |
| Dec 2, 2025 | 26.60 | 27.80 | 26.60 | 27.50 | 27.50 | 0.36% | 175,357 |
| Dec 1, 2025 | 28.05 | 28.05 | 27.20 | 27.40 | 27.40 | -2.66% | 45,874 |
| Nov 28, 2025 | 28.15 | 28.40 | 27.75 | 28.15 | 28.15 | 0.18% | 129,542 |
| Nov 27, 2025 | 27.85 | 28.15 | 27.65 | 28.10 | 28.10 | 1.44% | 289,203 |
| Nov 26, 2025 | 27.75 | 28.15 | 27.40 | 27.70 | 27.70 | - | 59,924 |
| Nov 25, 2025 | 26.90 | 27.70 | 26.60 | 27.70 | 27.70 | 2.03% | 58,025 |
| Nov 24, 2025 | 26.80 | 27.30 | 26.70 | 27.15 | 27.15 | 0.74% | 81,855 |
| Nov 21, 2025 | 26.85 | 27.10 | 26.40 | 26.95 | 26.95 | -0.19% | 85,143 |
| Nov 20, 2025 | 26.90 | 27.35 | 26.60 | 27.00 | 27.00 | 0.56% | 72,366 |
| Nov 19, 2025 | 27.30 | 27.40 | 26.75 | 26.85 | 26.85 | -1.65% | 70,223 |
| Nov 18, 2025 | 27.10 | 27.50 | 26.90 | 27.30 | 27.30 | -1.80% | 99,776 |
| Nov 17, 2025 | 27.50 | 28.40 | 27.40 | 27.80 | 27.80 | - | 268,889 |
| Nov 14, 2025 | 27.80 | 27.80 | 27.10 | 27.80 | 27.80 | 0.18% | 55,071 |
| Nov 13, 2025 | 27.95 | 28.30 | 27.65 | 27.75 | 27.75 | -1.42% | 88,362 |
| Nov 12, 2025 | 27.15 | 28.85 | 27.15 | 28.15 | 28.15 | 3.49% | 126,170 |
| Nov 11, 2025 | 27.05 | 27.35 | 27.00 | 27.20 | 27.20 | 0.37% | 73,483 |
| Nov 10, 2025 | 27.60 | 27.90 | 26.90 | 27.10 | 27.10 | -1.28% | 255,325 |
| Nov 7, 2025 | 27.75 | 27.85 | 27.25 | 27.45 | 27.45 | 0.37% | 109,223 |
| Nov 6, 2025 | 27.95 | 27.95 | 26.80 | 27.35 | 27.35 | -2.15% | 177,214 |
| Nov 5, 2025 | 27.45 | 28.25 | 26.90 | 27.95 | 27.95 | 2.01% | 160,011 |
| Nov 4, 2025 | 28.25 | 28.25 | 27.40 | 27.40 | 27.40 | -3.01% | 72,067 |
| Nov 3, 2025 | 28.45 | 29.20 | 28.10 | 28.25 | 28.25 | -1.05% | 165,511 |
| Oct 31, 2025 | 28.15 | 28.90 | 28.00 | 28.55 | 28.55 | 2.15% | 165,764 |
| Oct 30, 2025 | 28.95 | 28.95 | 27.60 | 27.95 | 27.95 | 2.01% | 250,086 |
| Oct 29, 2025 | 27.60 | 27.80 | 27.05 | 27.40 | 27.40 | 0.55% | 188,868 |
| Oct 28, 2025 | 26.40 | 27.55 | 26.40 | 27.25 | 27.25 | 6.45% | 268,204 |
| Oct 27, 2025 | 25.95 | 25.95 | 25.55 | 25.60 | 25.60 | - | 54,841 |
| Oct 24, 2025 | 25.95 | 25.95 | 25.60 | 25.60 | 25.60 | -0.39% | 43,078 |
| Oct 23, 2025 | 25.05 | 26.00 | 24.85 | 25.70 | 25.70 | 3.42% | 266,343 |
| Oct 22, 2025 | 25.15 | 25.70 | 24.80 | 24.85 | 24.85 | -2.17% | 233,732 |
| Oct 21, 2025 | 25.90 | 25.90 | 25.10 | 25.40 | 25.40 | -1.93% | 212,463 |
| Oct 20, 2025 | 26.75 | 27.05 | 25.40 | 25.90 | 25.90 | -3.00% | 291,897 |
| Oct 17, 2025 | 28.50 | 28.50 | 26.60 | 26.70 | 26.70 | -3.96% | 242,395 |
| Oct 16, 2025 | 27.90 | 29.30 | 27.40 | 27.80 | 27.80 | 8.81% | 645,090 |
| Oct 15, 2025 | 25.10 | 26.15 | 25.10 | 25.55 | 25.55 | -1.54% | 71,847 |
| Oct 14, 2025 | 25.15 | 26.10 | 25.15 | 25.95 | 25.95 | -0.19% | 56,086 |
| Oct 13, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | 0.39% | 120,077 |
| Oct 10, 2025 | 26.50 | 26.70 | 25.90 | 25.90 | 25.90 | -2.08% | 145,865 |
| Oct 9, 2025 | 26.00 | 26.55 | 25.55 | 26.45 | 26.45 | 1.73% | 128,058 |
| Oct 8, 2025 | 26.05 | 26.30 | 24.70 | 26.00 | 26.00 | 0.58% | 334,480 |
| Oct 7, 2025 | 25.65 | 26.50 | 25.20 | 25.85 | 25.85 | 0.78% | 416,665 |
| Oct 6, 2025 | 26.05 | 26.55 | 25.45 | 25.65 | 25.65 | -2.29% | 132,950 |
| Oct 3, 2025 | 25.30 | 26.25 | 25.30 | 26.25 | 26.25 | 3.35% | 354,950 |
| Oct 2, 2025 | 25.50 | 25.95 | 25.20 | 25.40 | 25.40 | - | 196,336 |
| Oct 1, 2025 | 26.70 | 26.80 | 25.40 | 25.40 | 25.40 | -5.22% | 331,104 |
| Sep 30, 2025 | 27.00 | 27.00 | 26.35 | 26.80 | 26.80 | 0.37% | 122,996 |
| Sep 29, 2025 | 26.25 | 26.70 | 26.05 | 26.70 | 26.70 | 1.52% | 82,696 |
| Sep 26, 2025 | 25.95 | 26.30 | 25.70 | 26.30 | 26.30 | 1.74% | 287,983 |
| Sep 25, 2025 | 26.20 | 26.20 | 25.60 | 25.85 | 25.85 | -1.34% | 79,351 |
| Sep 24, 2025 | 25.75 | 26.20 | 25.60 | 26.20 | 26.20 | 1.35% | 72,451 |
| Sep 23, 2025 | 26.10 | 26.30 | 25.65 | 25.85 | 25.85 | -0.77% | 74,034 |
| Sep 22, 2025 | 26.90 | 26.90 | 26.05 | 26.05 | 26.05 | -3.16% | 79,772 |
| Sep 19, 2025 | 27.55 | 27.55 | 26.90 | 26.90 | 26.90 | -1.82% | 30,582 |
| Sep 18, 2025 | 26.85 | 27.65 | 26.75 | 27.40 | 27.40 | 2.43% | 122,148 |
| Sep 17, 2025 | 26.85 | 26.95 | 26.25 | 26.75 | 26.75 | 0.38% | 160,489 |
| Sep 16, 2025 | 26.70 | 26.90 | 26.45 | 26.65 | 26.65 | 0.19% | 41,835 |
| Sep 15, 2025 | 27.20 | 27.30 | 26.40 | 26.60 | 26.60 | -1.66% | 191,353 |
| Sep 12, 2025 | 26.35 | 27.25 | 26.35 | 27.05 | 27.05 | 1.50% | 160,796 |
| Sep 11, 2025 | 27.05 | 27.20 | 26.65 | 26.65 | 26.65 | -0.56% | 120,718 |
| Sep 10, 2025 | 27.00 | 27.50 | 26.40 | 26.80 | 26.80 | -0.74% | 214,238 |
| Sep 9, 2025 | 27.25 | 27.30 | 26.75 | 27.00 | 27.00 | -0.92% | 134,572 |
| Sep 8, 2025 | 27.45 | 27.45 | 26.75 | 27.25 | 27.25 | - | 107,974 |
| Sep 5, 2025 | 27.25 | 27.50 | 27.05 | 27.25 | 27.25 | - | 67,839 |
| Sep 4, 2025 | 27.00 | 27.45 | 26.85 | 27.25 | 27.25 | 0.93% | 70,052 |
| Sep 3, 2025 | 27.60 | 27.70 | 26.75 | 27.00 | 27.00 | -1.10% | 183,760 |
| Sep 2, 2025 | 28.10 | 28.30 | 27.25 | 27.30 | 27.30 | -3.02% | 188,903 |
| Sep 1, 2025 | 28.70 | 29.50 | 28.05 | 28.15 | 28.15 | -1.40% | 208,909 |
| Aug 29, 2025 | 28.50 | 29.00 | 28.45 | 28.55 | 28.55 | 1.06% | 173,230 |
| Aug 28, 2025 | 27.40 | 28.45 | 27.40 | 28.25 | 28.25 | 2.54% | 153,451 |
| Aug 27, 2025 | 27.30 | 27.70 | 27.00 | 27.55 | 27.55 | 0.36% | 41,701 |
| Aug 26, 2025 | 26.95 | 27.75 | 26.70 | 27.45 | 27.45 | - | 159,137 |
| Aug 25, 2025 | 27.85 | 27.95 | 27.45 | 27.45 | 27.45 | -1.96% | 279,776 |
| Aug 22, 2025 | 28.00 | 28.25 | 27.65 | 28.00 | 28.00 | 0.90% | 60,537 |
| Aug 21, 2025 | 27.90 | 28.25 | 27.60 | 27.75 | 27.75 | -0.36% | 164,907 |
| Aug 20, 2025 | 27.30 | 28.15 | 27.30 | 27.85 | 27.85 | -0.54% | 44,373 |
| Aug 19, 2025 | 28.20 | 28.45 | 27.85 | 28.00 | 28.00 | -0.71% | 283,090 |
| Aug 18, 2025 | 28.65 | 28.80 | 28.10 | 28.20 | 28.20 | -1.91% | 54,492 |
| Aug 15, 2025 | 28.55 | 29.45 | 28.15 | 28.75 | 28.75 | - | 231,391 |
| Aug 14, 2025 | 28.90 | 29.05 | 28.00 | 28.75 | 28.75 | -0.52% | 71,429 |
| Aug 13, 2025 | 29.55 | 29.75 | 28.90 | 28.90 | 28.90 | -2.20% | 21,571 |
| Aug 12, 2025 | 29.95 | 30.00 | 29.45 | 29.55 | 29.55 | -1.01% | 512,494 |
| Aug 11, 2025 | 30.20 | 30.20 | 29.30 | 29.85 | 29.85 | - | 178,056 |
| Aug 8, 2025 | 29.95 | 30.10 | 29.60 | 29.85 | 29.85 | -0.17% | 122,704 |
| Aug 7, 2025 | 30.10 | 30.15 | 29.45 | 29.90 | 29.90 | 1.01% | 165,814 |
| Aug 6, 2025 | 29.85 | 30.05 | 29.40 | 29.60 | 29.60 | - | 119,843 |
| Aug 5, 2025 | 28.80 | 30.15 | 28.80 | 29.60 | 29.60 | 2.78% | 126,225 |
| Aug 4, 2025 | 29.30 | 29.35 | 28.15 | 28.80 | 28.80 | -1.87% | 117,749 |
| Aug 1, 2025 | 29.55 | 29.85 | 29.25 | 29.35 | 29.35 | -0.84% | 47,818 |
| Jul 31, 2025 | 28.85 | 29.70 | 28.40 | 29.60 | 29.60 | 3.50% | 123,464 |
| Jul 30, 2025 | 28.50 | 29.15 | 28.20 | 28.60 | 28.60 | -0.52% | 93,421 |
| Jul 29, 2025 | 28.60 | 29.00 | 28.45 | 28.75 | 28.75 | 0.52% | 144,427 |
| Jul 28, 2025 | 29.40 | 29.40 | 28.40 | 28.60 | 28.60 | -0.52% | 72,773 |
| Jul 25, 2025 | 29.45 | 29.45 | 28.35 | 28.75 | 28.75 | -0.17% | 97,972 |
| Jul 24, 2025 | 29.40 | 29.40 | 28.50 | 28.80 | 28.80 | 0.70% | 218,189 |
| Jul 23, 2025 | 29.20 | 29.50 | 28.50 | 28.60 | 28.60 | -2.22% | 115,144 |
| Jul 22, 2025 | 30.40 | 30.45 | 29.25 | 29.25 | 29.25 | -3.15% | 173,730 |
| Jul 21, 2025 | 30.15 | 30.55 | 29.95 | 30.20 | 30.20 | - | 87,861 |