Careium AB (Publ) (STO:CARE)
Sweden
· Delayed Price · Currency is SEK 19.80
-0.60 (-2.94%)
Mar 9, 2026, 4:47 PM CET
Careium AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | -2.39% | 978 |
| Mar 5, 2026 | 20.00 | 20.90 | 20.00 | 20.90 | 20.90 | 1.46% | 4,488 |
| Mar 4, 2026 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | 1.23% | 511 |
| Mar 3, 2026 | 20.90 | 20.90 | 20.10 | 20.35 | 20.35 | -1.69% | 13,649 |
| Mar 2, 2026 | 20.10 | 20.80 | 20.10 | 20.70 | 20.70 | 0.98% | 15,850 |
| Feb 27, 2026 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -1.91% | 11,745 |
| Feb 26, 2026 | 21.00 | 21.30 | 20.50 | 20.90 | 20.90 | 1.46% | 8,133 |
| Feb 25, 2026 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -1.44% | 4,707 |
| Feb 24, 2026 | 21.30 | 21.30 | 20.50 | 20.90 | 20.90 | -2.34% | 9,912 |
| Feb 23, 2026 | 20.10 | 21.40 | 20.10 | 21.40 | 21.40 | 2.39% | 20,075 |
| Feb 20, 2026 | 19.95 | 21.20 | 19.90 | 20.90 | 20.90 | 5.03% | 19,350 |
| Feb 19, 2026 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 2.58% | 15,454 |
| Feb 18, 2026 | 18.95 | 19.50 | 18.60 | 19.40 | 19.40 | 3.19% | 40,981 |
| Feb 17, 2026 | 19.45 | 19.70 | 18.50 | 18.80 | 18.80 | -3.84% | 25,641 |
| Feb 16, 2026 | 19.75 | 19.90 | 19.30 | 19.55 | 19.55 | -2.25% | 19,535 |
| Feb 13, 2026 | 19.40 | 20.30 | 19.40 | 20.00 | 20.00 | 2.83% | 15,071 |
| Feb 12, 2026 | 20.20 | 20.30 | 19.35 | 19.45 | 19.45 | -3.23% | 719,523 |
| Feb 11, 2026 | 22.40 | 22.40 | 19.50 | 20.10 | 20.10 | -14.10% | 302,093 |
| Feb 10, 2026 | 23.80 | 24.30 | 22.70 | 23.40 | 23.40 | -2.09% | 9,012 |
| Feb 9, 2026 | 23.50 | 24.20 | 23.50 | 23.90 | 23.90 | 1.70% | 9,170 |
| Feb 6, 2026 | 23.30 | 24.00 | 23.30 | 23.50 | 23.50 | -1.67% | 7,244 |
| Feb 5, 2026 | 24.40 | 24.40 | 23.00 | 23.90 | 23.90 | -1.24% | 15,345 |
| Feb 4, 2026 | 24.30 | 24.80 | 23.90 | 24.20 | 24.20 | -1.22% | 14,300 |
| Feb 3, 2026 | 23.60 | 24.70 | 23.60 | 24.50 | 24.50 | 0.41% | 15,095 |
| Feb 2, 2026 | 24.30 | 24.40 | 23.70 | 24.40 | 24.40 | -2.01% | 31,586 |
| Jan 30, 2026 | 25.00 | 25.00 | 24.30 | 24.90 | 24.90 | - | 9,056 |
| Jan 29, 2026 | 24.70 | 25.30 | 24.60 | 24.90 | 24.90 | 1.22% | 52,609 |
| Jan 28, 2026 | 24.50 | 25.10 | 24.50 | 24.60 | 24.60 | 2.07% | 13,750 |
| Jan 27, 2026 | 24.00 | 24.80 | 23.70 | 24.10 | 24.10 | 0.42% | 20,844 |
| Jan 26, 2026 | 23.90 | 24.50 | 23.80 | 24.00 | 24.00 | 0.42% | 31,716 |
| Jan 23, 2026 | 22.80 | 24.00 | 22.80 | 23.90 | 23.90 | 0.42% | 21,233 |
| Jan 22, 2026 | 23.90 | 23.90 | 23.20 | 23.80 | 23.80 | 0.85% | 13,020 |
| Jan 21, 2026 | 23.30 | 23.70 | 22.90 | 23.60 | 23.60 | 0.85% | 13,508 |
| Jan 20, 2026 | 23.10 | 23.40 | 23.00 | 23.40 | 23.40 | - | 4,904 |
| Jan 19, 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | -0.85% | 3,103 |
| Jan 16, 2026 | 23.50 | 23.70 | 23.20 | 23.60 | 23.60 | -1.26% | 12,149 |
| Jan 15, 2026 | 24.20 | 24.20 | 23.60 | 23.90 | 23.90 | 0.42% | 5,902 |
| Jan 14, 2026 | 23.90 | 24.30 | 23.40 | 23.80 | 23.80 | - | 13,117 |
| Jan 13, 2026 | 22.80 | 24.10 | 22.80 | 23.80 | 23.80 | 3.93% | 48,152 |
| Jan 12, 2026 | 22.80 | 23.30 | 22.40 | 22.90 | 22.90 | -3.78% | 61,311 |
| Jan 9, 2026 | 22.80 | 24.00 | 22.60 | 23.80 | 23.80 | 3.48% | 1,128,631 |
| Jan 8, 2026 | 22.90 | 23.60 | 22.50 | 23.00 | 23.00 | 2.22% | 88,587 |
| Jan 7, 2026 | 24.50 | 24.50 | 22.50 | 22.50 | 22.50 | -8.54% | 1,212,707 |
| Jan 5, 2026 | 24.90 | 24.90 | 24.00 | 24.60 | 24.60 | 0.82% | 8,237 |
| Jan 2, 2026 | 23.90 | 25.00 | 23.90 | 24.40 | 24.40 | 2.52% | 15,037 |
| Dec 30, 2025 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -0.83% | 10,442 |
| Dec 29, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 4.35% | 22,819 |
| Dec 23, 2025 | 23.60 | 23.80 | 22.80 | 23.00 | 23.00 | -2.95% | 16,460 |
| Dec 22, 2025 | 23.30 | 23.80 | 23.20 | 23.70 | 23.70 | 2.16% | 22,325 |
| Dec 19, 2025 | 23.40 | 24.20 | 23.20 | 23.20 | 23.20 | -0.85% | 10,226 |
| Dec 18, 2025 | 23.90 | 23.90 | 23.40 | 23.40 | 23.40 | -2.09% | 18,068 |
| Dec 17, 2025 | 23.40 | 24.00 | 23.40 | 23.90 | 23.90 | 0.42% | 20,096 |
| Dec 16, 2025 | 24.20 | 24.30 | 23.30 | 23.80 | 23.80 | -1.24% | 35,143 |
| Dec 15, 2025 | 24.50 | 24.50 | 23.40 | 24.10 | 24.10 | -1.63% | 11,794 |
| Dec 12, 2025 | 24.30 | 24.90 | 24.20 | 24.50 | 24.50 | 1.24% | 17,935 |
| Dec 11, 2025 | 26.60 | 27.00 | 24.20 | 24.20 | 24.20 | -8.68% | 69,306 |
| Dec 10, 2025 | 27.60 | 27.90 | 26.40 | 26.50 | 26.50 | -2.93% | 20,931 |
| Dec 9, 2025 | 26.60 | 27.30 | 26.60 | 27.30 | 27.30 | 1.11% | 3,439 |
| Dec 8, 2025 | 27.00 | 27.70 | 27.00 | 27.00 | 27.00 | - | 7,150 |
| Dec 5, 2025 | 27.70 | 28.00 | 27.00 | 27.00 | 27.00 | -0.74% | 14,757 |
| Dec 4, 2025 | 27.30 | 27.90 | 27.20 | 27.20 | 27.20 | -0.73% | 4,443 |
| Dec 3, 2025 | 26.80 | 27.90 | 26.80 | 27.40 | 27.40 | 1.86% | 14,241 |
| Dec 2, 2025 | 26.90 | 27.40 | 26.90 | 26.90 | 26.90 | -1.10% | 2,837 |
| Dec 1, 2025 | 26.90 | 27.40 | 26.90 | 27.20 | 27.20 | 1.12% | 4,754 |
| Nov 28, 2025 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | 1.51% | 3,627 |
| Nov 27, 2025 | 26.10 | 26.60 | 26.10 | 26.50 | 26.50 | - | 5,054 |
| Nov 26, 2025 | 26.60 | 26.60 | 25.90 | 26.50 | 26.50 | 0.38% | 10,896 |
| Nov 25, 2025 | 26.10 | 26.70 | 26.10 | 26.40 | 26.40 | 1.93% | 871 |
| Nov 24, 2025 | 25.50 | 27.00 | 25.50 | 25.90 | 25.90 | - | 5,948 |
| Nov 21, 2025 | 25.80 | 26.00 | 25.00 | 25.90 | 25.90 | -0.38% | 9,706 |
| Nov 20, 2025 | 25.00 | 26.10 | 25.00 | 26.00 | 26.00 | 4.00% | 27,898 |
| Nov 19, 2025 | 24.90 | 25.50 | 24.80 | 25.00 | 25.00 | 0.81% | 29,002 |
| Nov 18, 2025 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 3,151 |
| Nov 17, 2025 | 25.10 | 25.40 | 25.00 | 25.00 | 25.00 | - | 8,300 |
| Nov 14, 2025 | 25.10 | 25.60 | 25.00 | 25.00 | 25.00 | -0.40% | 10,200 |
| Nov 13, 2025 | 25.00 | 25.50 | 25.00 | 25.10 | 25.10 | - | 1,554 |
| Nov 12, 2025 | 25.80 | 25.80 | 25.10 | 25.10 | 25.10 | -0.79% | 1,137 |
| Nov 11, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 0.80% | 2,510 |
| Nov 10, 2025 | 25.30 | 25.80 | 25.00 | 25.10 | 25.10 | -1.95% | 5,749 |
| Nov 7, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 1.19% | 2,002 |
| Nov 6, 2025 | 25.80 | 25.80 | 25.30 | 25.30 | 25.30 | -0.78% | 13,260 |
| Nov 5, 2025 | 26.00 | 26.30 | 25.50 | 25.50 | 25.50 | -3.41% | 17,582 |
| Nov 4, 2025 | 26.30 | 26.70 | 26.10 | 26.40 | 26.40 | 0.38% | 8,791 |
| Nov 3, 2025 | 26.70 | 27.10 | 26.30 | 26.30 | 26.30 | -1.87% | 31,608 |
| Oct 31, 2025 | 26.50 | 27.00 | 26.00 | 26.80 | 26.80 | 1.90% | 6,403 |
| Oct 30, 2025 | 27.40 | 27.60 | 26.20 | 26.30 | 26.30 | -3.31% | 21,703 |
| Oct 29, 2025 | 27.10 | 27.40 | 26.50 | 27.20 | 27.20 | - | 16,892 |
| Oct 28, 2025 | 27.50 | 27.80 | 27.10 | 27.20 | 27.20 | -1.09% | 15,120 |
| Oct 27, 2025 | 27.90 | 28.00 | 27.30 | 27.50 | 27.50 | -2.48% | 25,585 |
| Oct 24, 2025 | 26.40 | 28.40 | 25.30 | 28.20 | 28.20 | 20.51% | 146,843 |
| Oct 23, 2025 | 23.60 | 24.90 | 22.70 | 23.40 | 23.40 | -3.31% | 65,897 |
| Oct 22, 2025 | 24.50 | 24.60 | 24.10 | 24.20 | 24.20 | -1.22% | 5,149 |
| Oct 21, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 1.66% | 1,176 |
| Oct 20, 2025 | 23.90 | 24.20 | 23.90 | 24.10 | 24.10 | -0.41% | 2,020 |
| Oct 17, 2025 | 23.70 | 24.40 | 23.60 | 24.20 | 24.20 | -0.82% | 20,633 |
| Oct 16, 2025 | 24.60 | 24.80 | 24.40 | 24.40 | 24.40 | -1.21% | 5,142 |
| Oct 15, 2025 | 24.40 | 24.70 | 24.00 | 24.70 | 24.70 | 1.23% | 1,742 |
| Oct 14, 2025 | 24.10 | 24.50 | 24.10 | 24.40 | 24.40 | 1.24% | 3,500 |
| Oct 13, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -2.43% | 3,361 |
| Oct 10, 2025 | 24.50 | 24.80 | 24.00 | 24.70 | 24.70 | 1.23% | 3,988 |