Skip to main content
Carasent AB (publ) (STO:CARA)
Sweden flag Sweden · Delayed Price · Currency is SEK
22.80
-0.35 (-1.51%)
Apr 29, 2026, 1:23 PM CET

Carasent AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7523.8523.1023.15--2.73%69,817
Apr 27, 202622.7524.7022.7523.8023.804.85%270,362
Apr 24, 202622.1522.9522.0522.7022.701.11%146,548
Apr 23, 202622.8022.9022.4522.4522.45-1.54%78,323
Apr 22, 202622.9523.1522.6522.8022.80-1.08%110,940
Apr 21, 202623.5023.5522.9523.0523.05-1.71%65,222
Apr 20, 202623.3023.7523.3023.4523.45-88,734
Apr 17, 202622.8523.6522.8523.4523.452.40%114,142
Apr 16, 202622.5523.0522.4022.9022.900.44%128,758
Apr 15, 202623.0023.0022.1022.8022.80-0.65%356,907
Apr 14, 202623.6023.6022.1522.9522.95-4.97%901,626
Apr 13, 202624.0524.2023.7024.1524.150.21%77,631
Apr 10, 202623.9524.4023.9024.1024.100.21%73,409
Apr 9, 202623.8024.1523.6024.0524.051.05%98,530
Apr 8, 202624.1024.5523.8023.8023.801.71%84,218
Apr 7, 202623.6524.2523.2523.4023.400.21%142,810
Apr 2, 202623.7023.8523.3523.3523.35-1.06%58,047
Apr 1, 202623.9023.9022.9523.6023.602.83%128,186
Mar 31, 202622.7523.0522.6022.9522.952.46%63,726
Mar 30, 202622.3522.5522.0522.4022.40-40,956
Mar 27, 202622.9522.9522.3022.4022.40-1.10%47,988
Mar 26, 202622.7522.8522.3522.6522.650.22%50,195
Mar 25, 202622.9023.0522.5522.6022.60-0.44%73,860
Mar 24, 202622.9022.9022.1522.7022.70-92,174
Mar 23, 202622.0023.1521.8522.7022.700.89%143,598
Mar 20, 202622.9022.9522.4022.5022.50-1.53%63,496
Mar 19, 202622.8522.9022.4522.8522.85-0.65%39,713
Mar 18, 202623.4523.6523.0023.0023.00-0.43%38,623
Mar 17, 202623.3523.4523.0523.1023.10-1.07%48,417
Mar 16, 202623.3023.6523.2523.3523.35-0.85%68,390
Mar 13, 202623.1023.6523.1023.5523.550.21%48,133
Mar 12, 202623.5523.6523.1523.5023.50-0.84%110,631
Mar 11, 202623.8024.0523.5523.7023.70-2.07%122,503
Mar 10, 202623.6524.5523.6524.2024.202.33%259,291
Mar 9, 202623.6023.8523.2523.6523.65-1.05%115,123
Mar 6, 202623.8024.1523.6023.9023.901.06%121,960
Mar 5, 202623.5024.4523.5023.6523.65-1.05%205,893
Mar 4, 202623.0523.9523.0523.9023.903.69%193,140
Mar 3, 202623.5023.5022.6023.0523.05-1.07%201,803
Mar 2, 202623.6523.7523.2523.3023.30-3.32%153,632
Feb 27, 202623.7524.2023.5524.1024.100.84%183,042
Feb 26, 202623.0023.9023.0023.9023.903.91%185,053
Feb 25, 202623.1523.3022.9523.0023.00-0.65%89,830
Feb 24, 202622.9523.3022.7523.1523.150.65%144,320
Feb 23, 202623.2523.5022.9023.0023.00-2.54%134,803
Feb 20, 202623.3023.6523.0523.6023.600.64%106,898
Feb 19, 202623.0023.8522.6523.4523.45-0.21%155,722
Feb 18, 202623.2023.5522.7523.5023.50-168,068
Feb 17, 202623.1023.5022.7523.5023.501.73%278,457
Feb 16, 202624.0024.2523.0523.1023.10-4.74%378,628
Feb 13, 202623.4024.2523.0024.2524.253.63%469,941
Feb 12, 202622.0024.7022.0023.4023.401.74%445,553
Feb 11, 202623.9523.9522.9523.0023.00-2.95%281,395
Feb 10, 202623.9524.3523.4023.7023.70-0.84%81,465
Feb 9, 202624.0524.5523.7523.9023.90-0.42%116,318
Feb 6, 202623.8524.2023.5024.0024.00-100,036
Feb 5, 202624.0524.3023.6524.0024.00-1.03%239,961
Feb 4, 202624.8024.9524.0524.2524.25-1.82%124,892
Feb 3, 202625.3025.5524.6024.7024.70-2.95%179,981
Feb 2, 202625.8026.0025.4525.4525.45-1.55%132,755
Jan 30, 202626.0526.2025.8025.8525.850.19%147,200
Jan 29, 202626.6526.7025.8025.8025.80-3.37%96,442
Jan 28, 202626.5026.9026.1026.7026.701.52%51,024
Jan 27, 202626.6526.7526.3026.3026.30-1.68%61,392
Jan 26, 202627.0527.0526.3526.7526.75-1.11%56,008
Jan 23, 202626.3027.1526.2027.0527.052.85%91,770
Jan 22, 202626.0026.7025.6526.3026.302.14%256,798
Jan 21, 202625.2525.8025.2525.7525.75-0.39%140,734
Jan 20, 202626.0026.2025.4025.8525.85-0.58%199,637
Jan 19, 202626.0026.6026.0026.0026.00-3.53%81,754
Jan 16, 202627.4027.7026.8526.9526.95-1.64%69,017
Jan 15, 202627.7528.1027.3527.4027.40-1.44%27,882
Jan 14, 202628.2028.3527.6527.8027.80-2.46%64,794
Jan 13, 202628.9529.0027.9028.5028.50-1.04%92,497
Jan 12, 202628.9029.4528.5528.8028.80-0.69%329,184
Jan 9, 202628.6529.3028.5029.0029.001.22%150,502
Jan 8, 202627.2028.6527.2028.6528.653.99%81,995
Jan 7, 202626.5027.5526.2027.5527.553.38%183,855
Jan 5, 202626.7527.0026.5026.6526.65-0.56%116,775
Jan 2, 202627.0027.7526.5526.8026.80-2.37%76,127
Dec 30, 202527.4027.5526.9527.4527.450.92%65,858
Dec 29, 202526.9027.3526.6027.2027.200.18%84,455
Dec 23, 202527.0027.2526.7027.1527.151.88%36,691
Dec 22, 202526.0026.7526.0026.6526.652.11%202,120
Dec 19, 202525.8526.2525.6526.1026.100.58%85,704
Dec 18, 202525.8026.0025.3525.9525.950.97%158,687
Dec 17, 202526.0526.0525.4525.7025.70-1.15%82,164
Dec 16, 202526.0526.2525.6526.0026.00-1.14%186,004
Dec 15, 202526.1026.4026.0026.3026.300.38%49,803
Dec 12, 202526.3026.7526.1526.2026.20-0.57%38,417
Dec 11, 202526.6026.7526.1526.3526.35-0.19%33,327
Dec 10, 202526.2026.6526.1526.4026.400.19%133,966
Dec 9, 202526.3026.7526.2026.3526.350.19%167,248
Dec 8, 202527.3527.3526.1526.3026.30-2.77%92,547
Dec 5, 202527.3527.5527.0527.0527.05-0.73%21,084
Dec 4, 202527.0027.3526.9027.2527.250.74%120,548
Dec 3, 202527.4527.8027.0527.0527.05-1.64%31,358
Dec 2, 202526.6027.8026.6027.5027.500.36%175,357
Dec 1, 202528.0528.0527.2027.4027.40-2.66%45,874
Nov 28, 202528.1528.4027.7528.1528.150.18%129,542