Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Carasent AB (publ) (CARA.ST)

23.85
-0.45
(-1.87%)
At close: May 6 at 5:29:36 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 6, 202524.1924.2423.6523.8523.8568,116
May 5, 202525.1025.1524.3024.3124.3166,314
May 2, 202524.8125.1024.6024.9524.95332,961
Apr 30, 202523.7524.9023.6924.8624.8682,941
Apr 29, 202524.3024.5023.6423.7523.7577,055
Apr 28, 202523.5024.5923.5024.1024.10463,190
Apr 25, 202522.8523.9122.8523.9123.91244,765
Apr 24, 202523.5023.5022.6522.8522.8559,300
Apr 23, 202523.5023.5022.9123.4023.4087,281
Apr 22, 202522.8223.1922.0122.8822.8850,251
Apr 17, 202522.7023.0622.4822.4822.4810,562
Apr 16, 202523.0023.1122.3423.0223.0232,347
Apr 15, 202522.9223.4822.6522.8222.8223,568
Apr 14, 202522.5922.9522.0122.9322.9362,029
Apr 11, 202521.0022.6021.0022.5922.59315,720
Apr 10, 202522.0022.2621.0022.2222.22253,022
Apr 9, 202520.9721.1019.6620.0720.0778,460
Apr 8, 202520.5021.2520.5020.7520.75203,278
Apr 7, 202520.3021.3819.6020.5720.57226,449
Apr 4, 202521.8822.2620.9921.0021.00400,333
Apr 3, 202521.1721.8820.8021.8121.8175,684
Apr 2, 202521.6421.6421.0021.4221.4277,216
Apr 1, 202520.7521.6520.4721.5821.58131,836
Mar 31, 202520.9021.1920.2120.7520.75137,005
Mar 28, 202521.2121.7520.7821.4021.40248,728
Mar 27, 202520.5021.2220.1121.0821.08226,098
Mar 26, 202520.9821.1620.3520.8220.8298,492
Mar 25, 202520.6121.1020.4320.7220.72137,933
Mar 24, 202521.4821.4820.1420.7020.70119,696
Mar 21, 202521.8521.8520.8121.4821.48104,077
Mar 20, 202521.9422.0821.4321.8521.85106,836
Mar 19, 202521.9122.6421.9122.1822.1841,276
Mar 18, 202522.6923.1621.9022.4922.4946,027
Mar 17, 202522.1922.7522.1022.3222.3262,387
Mar 14, 202521.8222.4521.8221.9521.9544,057
Mar 13, 202522.4722.4721.8221.8221.8240,243
Mar 12, 202522.4622.4721.6822.4722.4729,907
Mar 11, 202522.1922.4721.7822.1922.1974,012
Mar 10, 202521.9522.5921.9422.1022.1061,682
Mar 7, 202521.9022.5921.7721.9521.95115,094
Mar 6, 202522.5022.9221.7521.9021.9077,768
Mar 5, 202523.0223.9022.2022.2022.2042,564
Mar 4, 202522.9923.2022.1022.4822.48143,077
Mar 3, 202523.8023.8022.7923.4123.41131,161
Feb 28, 202523.8124.0023.0023.9323.9368,033
Feb 27, 202524.9924.9923.9123.9123.91106,662
Feb 26, 202524.4025.7524.2224.9824.98241,639
Feb 25, 202523.0024.3923.0024.2024.20383,975
Feb 24, 202522.7023.5022.4023.2023.2098,044
Feb 21, 202522.3023.0022.3022.8022.8099,113
Feb 20, 202522.7022.7322.1522.1722.1775,954
Feb 19, 202522.8323.0522.1322.7022.7047,451
Feb 18, 202523.1823.2022.5022.8322.83128,234
Feb 17, 202524.0024.0022.5023.1823.18228,439
Feb 14, 202523.5924.0122.4123.9523.95313,692
Feb 13, 202522.9023.8021.5223.6023.60770,019
Feb 12, 202524.2024.2523.4123.6023.60249,577
Feb 11, 202523.4024.2523.2024.1024.10485,590
Feb 10, 202522.8123.6022.8023.4123.41370,015
Feb 7, 202522.7522.9022.5922.7422.74343,639
Feb 6, 202522.3523.0922.3522.8022.80223,480
Feb 5, 202521.9922.4021.7022.2322.23120,471
Feb 4, 202521.2422.0021.2422.0022.0048,575
Feb 3, 202521.2021.7821.0021.5021.5052,552
Jan 31, 202521.9022.0021.6021.9021.9044,206
Jan 30, 202522.0022.2421.8021.9121.9170,533
Jan 29, 202521.7122.0521.5621.8121.81135,500
Jan 28, 202521.4022.0621.2321.8021.80148,499
Jan 27, 202521.9921.9920.9021.3021.30132,875
Jan 24, 202521.9322.2721.8521.8521.85109,908
Jan 23, 202521.9422.3221.2021.9121.91255,480
Jan 22, 202522.3022.5021.9521.9521.9559,826
Jan 21, 202522.7822.7822.0022.3022.3071,637
Jan 20, 202522.9023.0022.4022.5022.50425,309
Jan 17, 202523.2023.2022.1022.5022.50745,129
Jan 16, 202522.5023.5021.9023.3023.30262,347
Jan 15, 202521.3022.5021.3022.5022.50188,053
Jan 14, 202521.3021.5020.9021.3021.30205,975
Jan 13, 202521.6022.5021.1021.1021.1032,302
Jan 10, 202522.7022.7021.5021.5021.50163,080
Jan 9, 202523.5023.5022.5022.6022.6070,617
Jan 8, 202523.4023.8023.2023.3023.30206,554
Jan 7, 202522.0023.5022.0023.2023.20189,902
Jan 3, 202522.1022.1021.5022.0022.0032,444
Jan 2, 202522.2022.3021.0022.1022.10119,334
Dec 30, 202421.9022.4021.3022.2022.2087,529
Dec 27, 202422.0022.4021.5022.1022.1066,169
Dec 23, 202422.1022.1021.2022.0022.0067,275
Dec 20, 202422.0022.8021.8022.1022.10327,573
Dec 19, 202421.0022.4020.3022.4022.40321,666
Dec 18, 202422.1022.1021.0021.3021.3072,929
Dec 17, 202421.8022.1021.1022.1022.10338,607
Dec 16, 202422.0022.4021.8021.9021.90145,774
Dec 13, 202421.5022.0021.0021.9021.90131,378
Dec 12, 202421.4021.7020.9021.5021.50173,648
Dec 11, 202422.2022.2021.1021.2421.24364,293
Dec 10, 202422.8522.8521.0522.0022.00124,676
Dec 9, 202421.7024.0021.7022.8522.8511,439,561
Dec 6, 202419.7019.7019.7019.7019.70-
Dec 5, 202419.7019.7019.7019.7019.70-
Dec 4, 202419.7019.7019.7019.7019.70-
Dec 3, 202419.7019.7019.7019.7019.70-
Dec 2, 202419.7019.7019.7019.7019.70-
Nov 29, 202419.5519.9019.5519.7019.708,205
Nov 28, 202420.5020.5020.5020.5020.50300
Nov 27, 202420.5020.5020.5020.5020.50-
Nov 26, 202420.5020.5020.5020.5020.50-
Nov 25, 202420.5020.5020.5020.5020.501
Nov 22, 202420.1020.1020.1020.1020.10-
Nov 21, 202420.1020.1020.1020.1020.10100
Nov 20, 202420.2020.2020.2020.2020.20-
Nov 19, 202420.2020.2020.2020.2020.20-
Nov 18, 202420.0020.2020.0020.2020.201,100
Nov 15, 202419.4019.4019.4019.4019.404,000
Nov 14, 202419.2019.3519.0519.2019.2011,864
Nov 13, 202419.1519.1519.1519.1519.15-
Nov 12, 202419.1519.1519.1519.1519.153,185
Nov 11, 202419.9019.9019.5019.5019.502,100
Nov 8, 202419.1019.1019.1019.1019.101,500
Nov 7, 202419.7519.7519.7519.7519.75-
Nov 6, 202419.7519.7519.7519.7519.75-
Nov 5, 202419.7519.7519.7519.7519.75-
Nov 4, 202419.7519.7519.7519.7519.75-
Nov 1, 202419.7519.7519.7519.7519.752,387
Oct 31, 202420.1020.1020.1020.1020.10-
Oct 30, 202419.9020.1019.8020.1020.10644
Oct 29, 202420.1020.2020.0020.2020.208,356
Oct 28, 202420.0020.3020.0020.1020.1013,725
Oct 25, 202419.9020.0019.8520.0020.002,600
Oct 24, 202419.9519.9519.5519.5519.552,682
Oct 23, 202418.5018.5018.5018.5018.50-
Oct 22, 202418.5018.5018.5018.5018.50-
Oct 21, 202418.5018.5018.5018.5018.50-
Oct 18, 202418.5018.5018.5018.5018.50-
Oct 17, 202418.5018.5018.5018.5018.503,333
Oct 16, 202418.6018.6018.6018.6018.60-
Oct 15, 202418.6018.6018.6018.6018.60-
Oct 14, 202418.6018.6018.6018.6018.60-
Oct 11, 202419.0519.0518.6018.6018.601,602
Oct 10, 202417.7517.7517.7517.7517.75-
Oct 9, 202417.7517.7517.7517.7517.75-
Oct 8, 202417.7517.7517.7517.7517.75-
Oct 7, 202417.7517.7517.7517.7517.75-
Oct 4, 202417.7517.7517.7517.7517.75-
Oct 3, 202417.7517.7517.7517.7517.75-
Oct 2, 202417.7517.7517.7517.7517.75893
Oct 1, 202417.5517.5517.5517.5517.55-
Sep 30, 202417.5517.5517.5517.5517.55-
Sep 27, 202417.5517.5517.5517.5517.55-
Sep 26, 202417.5517.5517.5517.5517.55-
Sep 25, 202417.5517.5517.5517.5517.551,500
Sep 24, 202417.5017.5017.5017.5017.50-
Sep 23, 202417.5017.5017.5017.5017.50-
Sep 20, 202417.5017.5017.5017.5017.50-
Sep 19, 202417.5017.5017.5017.5017.50-
Sep 18, 202417.5017.5017.5017.5017.50-
Sep 17, 202417.5017.5017.5017.5017.50-
Sep 16, 202417.5017.5017.5017.5017.50-
Sep 13, 202417.5017.5017.5017.5017.50-
Sep 12, 202417.5017.5017.5017.5017.50-
Sep 11, 202417.5017.5017.5017.5017.50-
Sep 10, 202417.5017.5017.5017.5017.50-
Sep 9, 202417.5017.5017.5017.5017.50-
Sep 6, 202417.5017.5017.5017.5017.50-
Sep 5, 202417.5017.5017.5017.5017.502,500
Sep 4, 202416.2016.2016.2016.2016.20-
Sep 3, 202416.2016.2016.2016.2016.20-
Sep 2, 202416.2016.2016.2016.2016.20-
Aug 30, 202416.2016.2016.2016.2016.20-
Aug 29, 202416.2016.2016.2016.2016.20-
Aug 28, 202416.2016.2016.2016.2016.20-
Aug 27, 202416.2016.2016.2016.2016.20-
Aug 26, 202416.2016.2016.2016.2016.20-
Aug 23, 202416.2016.2016.2016.2016.20-
Aug 22, 202416.2016.2016.2016.2016.20-
Aug 21, 202416.2016.2016.2016.2016.20-
Aug 20, 202416.2016.2016.2016.2016.20-
Aug 19, 202416.2016.2016.2016.2016.20-
Aug 16, 202416.2016.2016.2016.2016.20-
Aug 15, 202416.2016.2016.2016.2016.20-
Aug 14, 202416.2016.2016.2016.2016.20-
Aug 13, 202416.2016.2016.2016.2016.20-
Aug 12, 202416.2016.2016.2016.2016.20-
Aug 9, 202416.2016.2016.2016.2016.20-
Aug 8, 202416.2016.2016.2016.2016.20-
Aug 7, 202416.2016.2016.2016.2016.20-
Aug 6, 202416.2016.2016.2016.2016.20-
Aug 5, 202416.2016.2016.2016.2016.20-
Aug 2, 202416.2016.2016.2016.2016.20-
Aug 1, 202416.2016.2016.2016.2016.20-
Jul 31, 202416.2016.2016.2016.2016.20-
Jul 30, 202416.2016.2016.2016.2016.20-
Jul 29, 202416.2016.2016.2016.2016.2036,398
Jul 26, 202416.2016.2016.2016.2016.20-
Jul 25, 202416.2016.2016.2016.2016.20-
Jul 24, 202416.2016.2016.2016.2016.20-
Jul 23, 202416.2016.2016.2016.2016.208,760
Jul 22, 202416.5016.5016.2516.2516.25842
Jul 19, 202416.6016.6016.6016.6016.60-
Jul 18, 202416.6016.6016.6016.6016.60-
Jul 17, 202416.6016.6016.6016.6016.60-
Jul 16, 202416.6016.6016.6016.6016.60-
Jul 15, 202416.6016.6016.6016.6016.60-
Jul 12, 202416.6016.6016.6016.6016.60-
Jul 11, 202416.6016.6016.6016.6016.60-
Jul 10, 202416.6016.6016.6016.6016.602,000
Jul 9, 202416.5016.5016.5016.5016.50-
Jul 8, 202417.2017.2016.5016.5016.50873
Jul 5, 202416.3016.3016.1016.1016.10550
Jul 4, 202418.4018.4018.4018.4018.40-
Jul 3, 202418.4018.4018.4018.4018.408,000
Jul 2, 202417.0017.0017.0017.0017.00-
Jul 1, 202417.0017.0017.0017.0017.00-
Jun 28, 202417.0017.0017.0017.0017.00-
Jun 27, 202417.0017.0017.0017.0017.00-
Jun 26, 202417.0017.0017.0017.0017.00-
Jun 25, 202417.0017.0017.0017.0017.00-
Jun 24, 202417.0017.0017.0017.0017.00-
Jun 20, 202417.0017.0017.0017.0017.005,304
Jun 19, 202418.3518.3518.3518.3518.35-
Jun 18, 202418.3518.3518.3518.3518.35-
Jun 17, 202418.3518.3518.3518.3518.35-
Jun 14, 202418.3518.3518.3518.3518.35-
Jun 13, 202418.3518.3518.3518.3518.35-
Jun 12, 202418.3518.3518.3518.3518.35-
Jun 11, 202418.3518.3518.3518.3518.35-
Jun 10, 202418.3518.3518.3518.3518.35-
Jun 7, 202418.3518.3518.3518.3518.35-
Jun 5, 202418.3518.3518.3518.3518.35-
Jun 4, 202418.3518.3518.3518.3518.35-
Jun 3, 202418.3518.3518.3518.3518.35-
May 31, 202418.3518.3518.3518.3518.35-
May 30, 202418.3518.3518.3518.3518.35-
May 29, 202418.3518.3518.3518.3518.35-
May 28, 202418.3518.3518.3518.3518.35-
May 27, 202418.3518.3518.3518.3518.35-
May 24, 202418.3518.3518.3518.3518.35168
May 23, 202418.5018.5018.5018.5018.50-
May 22, 202418.5018.5018.5018.5018.50-
May 21, 202418.5018.5018.5018.5018.50734
May 20, 202418.6018.6018.6018.6018.60-
May 17, 202418.6018.6018.6018.6018.60-
May 16, 202418.6018.6018.6018.6018.60-
May 15, 202418.6018.6018.6018.6018.60-
May 14, 202418.6018.6018.6018.6018.60-
May 13, 202418.6018.6018.6018.6018.60-
May 10, 202418.6018.6018.6018.6018.60700
May 8, 202418.7518.7518.7518.7518.75-
May 7, 202418.7518.7518.7518.7518.75630
May 6, 202419.0019.0019.0019.0019.00-

Related Tickers

3939.T Kanamic Network Co.,LTD
420.00
+1.69%
 
OMDA.OL Omda AS
41.90
0.00%
 
4480.T Medley, Inc.
3,530.00
+1.29%
 
2413.T M3, Inc.
1,811.50
+1.46%
 
ALC.AX Alcidion Group Limited
0.0800
-2.44%
 
SUS.ST Surgical Science Sweden AB (publ)
140.20
+1.37%
 
KSI.TO kneat.com, inc.
6.49
-0.15%
 
HCAT Health Catalyst, Inc.
4.0700
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.