Skip to main content
Carasent AB (publ) (STO:CARA)
Sweden flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 202527.8528.1527.6528.1028.101.44%289,203
Nov 26, 202527.7528.1527.4027.7027.70-59,924
Nov 25, 202526.9027.7026.6027.7027.702.03%58,025
Nov 24, 202526.8027.3026.7027.1527.150.74%81,855
Nov 21, 202526.8527.1026.4026.9526.95-0.19%85,143
Nov 20, 202526.9027.3526.6027.0027.000.56%72,366
Nov 19, 202527.3027.4026.7526.8526.85-1.65%70,223
Nov 18, 202527.1027.5026.9027.3027.30-1.80%99,776
Nov 17, 202527.5028.4027.4027.8027.80-268,889
Nov 14, 202527.8027.8027.1027.8027.800.18%55,071
Nov 13, 202527.9528.3027.6527.7527.75-1.42%88,362
Nov 12, 202527.1528.8527.1528.1528.153.49%126,170
Nov 11, 202527.0527.3527.0027.2027.200.37%73,483
Nov 10, 202527.6027.9026.9027.1027.10-1.28%255,325
Nov 7, 202527.7527.8527.2527.4527.450.37%109,223
Nov 6, 202527.9527.9526.8027.3527.35-2.15%177,214
Nov 5, 202527.4528.2526.9027.9527.952.01%160,011
Nov 4, 202528.2528.2527.4027.4027.40-3.01%72,067
Nov 3, 202528.4529.2028.1028.2528.25-1.05%165,511
Oct 31, 202528.1528.9028.0028.5528.552.15%165,764
Oct 30, 202528.9528.9527.6027.9527.952.01%250,086
Oct 29, 202527.6027.8027.0527.4027.400.55%188,868
Oct 28, 202526.4027.5526.4027.2527.256.45%268,204
Oct 27, 202525.9525.9525.5525.6025.60-54,841
Oct 24, 202525.9525.9525.6025.6025.60-0.39%43,078
Oct 23, 202525.0526.0024.8525.7025.703.42%266,343
Oct 22, 202525.1525.7024.8024.8524.85-2.17%233,732
Oct 21, 202525.9025.9025.1025.4025.40-1.93%212,463
Oct 20, 202526.7527.0525.4025.9025.90-3.00%291,897
Oct 17, 202528.5028.5026.6026.7026.70-3.96%242,395
Oct 16, 202527.9029.3027.4027.8027.808.81%645,090
Oct 15, 202525.1026.1525.1025.5525.55-1.54%71,847
Oct 14, 202525.1526.1025.1525.9525.95-0.19%56,086
Oct 13, 202526.0026.2525.7526.0026.000.39%120,077
Oct 10, 202526.5026.7025.9025.9025.90-2.08%145,865
Oct 9, 202526.0026.5525.5526.4526.451.73%128,058
Oct 8, 202526.0526.3024.7026.0026.000.58%334,480
Oct 7, 202525.6526.5025.2025.8525.850.78%416,665
Oct 6, 202526.0526.5525.4525.6525.65-2.29%132,950
Oct 3, 202525.3026.2525.3026.2526.253.35%354,950
Oct 2, 202525.5025.9525.2025.4025.40-196,336
Oct 1, 202526.7026.8025.4025.4025.40-5.22%331,104
Sep 30, 202527.0027.0026.3526.8026.800.37%122,996
Sep 29, 202526.2526.7026.0526.7026.701.52%82,696