Carasent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 27.950 | 27.950 | 26.800 | 27.350 | 27.350 | 177,214 |
| 2025-11-05 | 27.450 | 28.250 | 26.900 | 27.950 | 27.950 | 160,011 |
| 2025-11-04 | 28.250 | 28.250 | 27.400 | 27.400 | 27.400 | 72,067 |
| 2025-11-03 | 28.450 | 29.200 | 28.100 | 28.250 | 28.250 | 165,511 |
| 2025-10-31 | 28.150 | 28.900 | 28.000 | 28.550 | 28.550 | 165,764 |
| 2025-10-30 | 28.950 | 28.950 | 27.600 | 27.950 | 27.950 | 250,086 |
| 2025-10-29 | 27.600 | 27.800 | 27.050 | 27.400 | 27.400 | 188,868 |
| 2025-10-28 | 26.400 | 27.550 | 26.400 | 27.250 | 27.250 | 268,204 |
| 2025-10-27 | 25.950 | 25.950 | 25.550 | 25.600 | 25.600 | 54,841 |
| 2025-10-24 | 25.950 | 25.950 | 25.600 | 25.600 | 25.600 | 43,078 |
| 2025-10-23 | 25.050 | 26.000 | 24.850 | 25.700 | 25.700 | 266,343 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-15 | 1.9318 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.