Carasent AB (publ) (STO:CARA)
Sweden
· Delayed Price · Currency is SEK 23.65
-0.25 (-1.05%)
Mar 9, 2026, 5:29 PM CET
Carasent AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.60 | 23.85 | 23.25 | 23.60 | - | -1.26% | 95,195 |
| Mar 6, 2026 | 23.80 | 24.15 | 23.60 | 23.90 | 23.90 | 1.06% | 121,960 |
| Mar 5, 2026 | 23.50 | 24.45 | 23.50 | 23.65 | 23.65 | -1.05% | 205,893 |
| Mar 4, 2026 | 23.05 | 23.95 | 23.05 | 23.90 | 23.90 | 3.69% | 193,140 |
| Mar 3, 2026 | 23.50 | 23.50 | 22.60 | 23.05 | 23.05 | -1.07% | 201,803 |
| Mar 2, 2026 | 23.65 | 23.75 | 23.25 | 23.30 | 23.30 | -3.32% | 153,632 |
| Feb 27, 2026 | 23.75 | 24.20 | 23.55 | 24.10 | 24.10 | 0.84% | 183,042 |
| Feb 26, 2026 | 23.00 | 23.90 | 23.00 | 23.90 | 23.90 | 3.91% | 185,053 |
| Feb 25, 2026 | 23.15 | 23.30 | 22.95 | 23.00 | 23.00 | -0.65% | 89,830 |
| Feb 24, 2026 | 22.95 | 23.30 | 22.75 | 23.15 | 23.15 | 0.65% | 144,320 |
| Feb 23, 2026 | 23.25 | 23.50 | 22.90 | 23.00 | 23.00 | -2.54% | 134,803 |
| Feb 20, 2026 | 23.30 | 23.65 | 23.05 | 23.60 | 23.60 | 0.64% | 106,898 |
| Feb 19, 2026 | 23.00 | 23.85 | 22.65 | 23.45 | 23.45 | -0.21% | 155,722 |
| Feb 18, 2026 | 23.20 | 23.55 | 22.75 | 23.50 | 23.50 | - | 168,068 |
| Feb 17, 2026 | 23.10 | 23.50 | 22.75 | 23.50 | 23.50 | 1.73% | 278,457 |
| Feb 16, 2026 | 24.00 | 24.25 | 23.05 | 23.10 | 23.10 | -4.74% | 378,628 |
| Feb 13, 2026 | 23.40 | 24.25 | 23.00 | 24.25 | 24.25 | 3.63% | 469,941 |
| Feb 12, 2026 | 22.00 | 24.70 | 22.00 | 23.40 | 23.40 | 1.74% | 445,553 |
| Feb 11, 2026 | 23.95 | 23.95 | 22.95 | 23.00 | 23.00 | -2.95% | 281,395 |
| Feb 10, 2026 | 23.95 | 24.35 | 23.40 | 23.70 | 23.70 | -0.84% | 81,465 |
| Feb 9, 2026 | 24.05 | 24.55 | 23.75 | 23.90 | 23.90 | -0.42% | 116,318 |
| Feb 6, 2026 | 23.85 | 24.20 | 23.50 | 24.00 | 24.00 | - | 100,036 |
| Feb 5, 2026 | 24.05 | 24.30 | 23.65 | 24.00 | 24.00 | -1.03% | 239,961 |
| Feb 4, 2026 | 24.80 | 24.95 | 24.05 | 24.25 | 24.25 | -1.82% | 124,892 |
| Feb 3, 2026 | 25.30 | 25.55 | 24.60 | 24.70 | 24.70 | -2.95% | 179,981 |
| Feb 2, 2026 | 25.80 | 26.00 | 25.45 | 25.45 | 25.45 | -1.55% | 132,755 |
| Jan 30, 2026 | 26.05 | 26.20 | 25.80 | 25.85 | 25.85 | 0.19% | 147,200 |
| Jan 29, 2026 | 26.65 | 26.70 | 25.80 | 25.80 | 25.80 | -3.37% | 96,442 |
| Jan 28, 2026 | 26.50 | 26.90 | 26.10 | 26.70 | 26.70 | 1.52% | 51,024 |
| Jan 27, 2026 | 26.65 | 26.75 | 26.30 | 26.30 | 26.30 | -1.68% | 61,392 |
| Jan 26, 2026 | 27.05 | 27.05 | 26.35 | 26.75 | 26.75 | -1.11% | 56,008 |
| Jan 23, 2026 | 26.30 | 27.15 | 26.20 | 27.05 | 27.05 | 2.85% | 91,770 |
| Jan 22, 2026 | 26.00 | 26.70 | 25.65 | 26.30 | 26.30 | 2.14% | 256,798 |
| Jan 21, 2026 | 25.25 | 25.80 | 25.25 | 25.75 | 25.75 | -0.39% | 140,734 |
| Jan 20, 2026 | 26.00 | 26.20 | 25.40 | 25.85 | 25.85 | -0.58% | 199,637 |
| Jan 19, 2026 | 26.00 | 26.60 | 26.00 | 26.00 | 26.00 | -3.53% | 81,754 |
| Jan 16, 2026 | 27.40 | 27.70 | 26.85 | 26.95 | 26.95 | -1.64% | 69,017 |
| Jan 15, 2026 | 27.75 | 28.10 | 27.35 | 27.40 | 27.40 | -1.44% | 27,882 |
| Jan 14, 2026 | 28.20 | 28.35 | 27.65 | 27.80 | 27.80 | -2.46% | 64,794 |
| Jan 13, 2026 | 28.95 | 29.00 | 27.90 | 28.50 | 28.50 | -1.04% | 92,497 |
| Jan 12, 2026 | 28.90 | 29.45 | 28.55 | 28.80 | 28.80 | -0.69% | 329,184 |
| Jan 9, 2026 | 28.65 | 29.30 | 28.50 | 29.00 | 29.00 | 1.22% | 150,502 |
| Jan 8, 2026 | 27.20 | 28.65 | 27.20 | 28.65 | 28.65 | 3.99% | 81,995 |
| Jan 7, 2026 | 26.50 | 27.55 | 26.20 | 27.55 | 27.55 | 3.38% | 183,855 |
| Jan 5, 2026 | 26.75 | 27.00 | 26.50 | 26.65 | 26.65 | -0.56% | 116,775 |
| Jan 2, 2026 | 27.00 | 27.75 | 26.55 | 26.80 | 26.80 | -2.37% | 76,127 |
| Dec 30, 2025 | 27.40 | 27.55 | 26.95 | 27.45 | 27.45 | 0.92% | 65,858 |
| Dec 29, 2025 | 26.90 | 27.35 | 26.60 | 27.20 | 27.20 | 0.18% | 84,455 |
| Dec 23, 2025 | 27.00 | 27.25 | 26.70 | 27.15 | 27.15 | 1.88% | 36,691 |
| Dec 22, 2025 | 26.00 | 26.75 | 26.00 | 26.65 | 26.65 | 2.11% | 202,120 |
| Dec 19, 2025 | 25.85 | 26.25 | 25.65 | 26.10 | 26.10 | 0.58% | 85,704 |
| Dec 18, 2025 | 25.80 | 26.00 | 25.35 | 25.95 | 25.95 | 0.97% | 158,687 |
| Dec 17, 2025 | 26.05 | 26.05 | 25.45 | 25.70 | 25.70 | -1.15% | 82,164 |
| Dec 16, 2025 | 26.05 | 26.25 | 25.65 | 26.00 | 26.00 | -1.14% | 186,004 |
| Dec 15, 2025 | 26.10 | 26.40 | 26.00 | 26.30 | 26.30 | 0.38% | 49,803 |
| Dec 12, 2025 | 26.30 | 26.75 | 26.15 | 26.20 | 26.20 | -0.57% | 38,417 |
| Dec 11, 2025 | 26.60 | 26.75 | 26.15 | 26.35 | 26.35 | -0.19% | 33,327 |
| Dec 10, 2025 | 26.20 | 26.65 | 26.15 | 26.40 | 26.40 | 0.19% | 133,966 |
| Dec 9, 2025 | 26.30 | 26.75 | 26.20 | 26.35 | 26.35 | 0.19% | 167,248 |
| Dec 8, 2025 | 27.35 | 27.35 | 26.15 | 26.30 | 26.30 | -2.77% | 92,547 |
| 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 |