Carasent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19.363 | 19.654 | 19.363 | 19.460 | 19.460 | 13,725 |
| 2024-10-25 | 19.252 | 19.349 | 19.203 | 19.349 | 19.349 | 2,600 |
| 2024-10-24 | 19.248 | 19.248 | 18.862 | 18.862 | 18.862 | 2,682 |
| 2024-10-17 | 17.817 | 17.817 | 17.817 | 17.817 | 17.817 | 3,333 |
| 2024-10-11 | 18.450 | 18.450 | 18.014 | 18.014 | 18.014 | 1,602 |
| 2024-10-02 | 17.234 | 17.234 | 17.234 | 17.234 | 17.234 | 893 |
| 2024-09-25 | 16.923 | 16.923 | 16.923 | 16.923 | 16.923 | 1,500 |
| 2024-09-05 | 16.908 | 16.908 | 16.908 | 16.908 | 16.908 | 2,500 |
| 2024-07-29 | 15.945 | 15.945 | 15.945 | 15.945 | 15.945 | 36,398 |
| 2024-07-23 | 15.807 | 15.807 | 15.807 | 15.807 | 15.807 | 8,760 |
| 2024-07-22 | 16.119 | 16.119 | 15.875 | 15.875 | 15.875 | 842 |
| 2024-07-10 | 16.338 | 16.338 | 16.338 | 16.338 | 16.338 | 2,000 |
| 2024-07-08 | 17.143 | 17.143 | 16.445 | 16.445 | 16.445 | 873 |
| 2024-07-05 | 16.193 | 16.193 | 15.994 | 15.994 | 15.994 | 550 |
| 2024-07-03 | 18.278 | 18.278 | 18.278 | 18.278 | 18.278 | 8,000 |
| 2024-06-20 | 16.886 | 16.886 | 16.886 | 16.886 | 16.886 | 5,304 |
| 2024-05-24 | 18.498 | 18.498 | 18.498 | 18.498 | 18.498 | 168 |
| 2024-05-21 | 18.554 | 18.554 | 18.554 | 18.554 | 18.554 | 734 |
| 2024-05-10 | 18.599 | 18.599 | 18.599 | 18.599 | 18.599 | 700 |
| 2024-05-07 | 18.649 | 18.649 | 18.649 | 18.649 | 18.649 | 630 |
| 2024-05-02 | 18.548 | 18.745 | 18.548 | 18.745 | 18.745 | 550 |
| 2024-04-26 | 14.242 | 14.639 | 14.143 | 14.589 | 14.589 | 6,060 |
| 2024-04-24 | 13.611 | 13.908 | 13.611 | 13.908 | 13.908 | 2,725 |
| 2024-04-22 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 746 |
| 2024-04-15 | 10.933 | 10.982 | 10.684 | 10.684 | 10.684 | 11,759 |
| 2024-04-09 | 10.832 | 10.832 | 10.783 | 10.783 | 10.783 | 100 |
| 2024-04-05 | 10.414 | 10.811 | 10.414 | 10.811 | 10.811 | 17,886 |
| 2024-04-04 | 10.635 | 10.635 | 10.635 | 10.635 | 10.635 | 1,241 |
| 2024-04-03 | 10.760 | 10.760 | 10.760 | 10.760 | 10.760 | 766 |
| 2024-04-02 | 10.910 | 11.206 | 10.860 | 11.157 | 11.157 | 11,390 |
| 2024-03-07 | 10.998 | 10.998 | 10.998 | 10.998 | 10.998 | 1,105 |
| 2024-03-06 | 11.624 | 11.624 | 11.624 | 11.624 | 11.624 | 2,500 |
| 2024-03-05 | 11.114 | 11.114 | 11.114 | 11.114 | 11.114 | 2,500 |
| 2024-03-04 | 11.284 | 11.284 | 11.284 | 11.284 | 11.284 | 1,390 |
| 2024-03-01 | 11.084 | 11.104 | 11.084 | 11.104 | 11.104 | 8,000 |
| 2024-02-21 | 10.453 | 10.453 | 10.453 | 10.453 | 10.453 | 8,000 |
| 2024-02-16 | 10.144 | 10.303 | 10.144 | 10.303 | 10.303 | 1,176 |
| 2024-02-15 | 10.609 | 10.609 | 10.609 | 10.609 | 10.609 | 1,680 |
| 2024-02-13 | 10.799 | 10.799 | 10.799 | 10.799 | 10.799 | 16 |
| 2024-02-12 | 10.715 | 10.715 | 10.615 | 10.615 | 10.615 | 10,000 |
| 2024-02-09 | 10.697 | 10.796 | 10.697 | 10.796 | 10.796 | 3,610 |
| 2024-02-08 | 10.768 | 10.768 | 10.768 | 10.768 | 10.768 | 2,000 |
| 2024-02-06 | 10.633 | 10.713 | 10.633 | 10.713 | 10.713 | 2,671 |
| 2024-01-30 | 10.729 | 10.729 | 10.729 | 10.729 | 10.729 | 890 |
| 2024-01-29 | 10.722 | 10.722 | 10.722 | 10.722 | 10.722 | 5,200 |
| 2024-01-26 | 10.767 | 10.767 | 10.767 | 10.767 | 10.767 | 2,800 |
| 2024-01-24 | 10.721 | 10.721 | 10.721 | 10.721 | 10.721 | 2,000 |
| 2024-01-22 | 12.473 | 12.473 | 11.240 | 11.240 | 11.240 | 477 |
| 2024-01-17 | 13.241 | 13.241 | 13.241 | 13.241 | 13.241 | 300 |
| 2024-01-16 | 13.148 | 13.148 | 13.148 | 13.148 | 13.148 | 4 |
| 2024-01-11 | 13.341 | 13.341 | 13.341 | 13.341 | 13.341 | 16 |
| 2023-12-27 | 11.128 | 11.128 | 11.128 | 11.128 | 11.128 | 1,854 |
| 2023-12-22 | 10.976 | 10.976 | 10.937 | 10.937 | 10.937 | 10,100 |
| 2023-12-21 | 10.961 | 11.335 | 10.961 | 11.138 | 11.138 | 5,400 |
| 2023-12-15 | 9.952 | 9.952 | 9.952 | 9.952 | 9.952 | 163 |
| 2023-12-14 | 9.927 | 9.927 | 9.907 | 9.907 | 9.907 | 13,000 |
| 2023-12-08 | 9.822 | 9.995 | 9.803 | 9.995 | 9.995 | 7,946 |
| 2023-12-05 | 9.888 | 10.023 | 9.888 | 10.023 | 10.023 | 5,000 |
| 2023-12-04 | 10.113 | 10.152 | 10.017 | 10.017 | 10.017 | 41,038 |
| 2023-11-30 | 10.169 | 10.169 | 10.169 | 10.169 | 10.169 | 2,500 |
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.