Carasent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 27.550 | 27.550 | 26.650 | 27.000 | 27.000 | 88,148 |
| 2026-10-22 | 28.350 | 28.350 | 26.900 | 26.950 | 26.950 | 163,017 |
| 2026-10-21 | 27.350 | 28.550 | 27.300 | 28.450 | 28.450 | 180,175 |
| 2026-10-20 | 27.400 | 27.800 | 27.150 | 27.300 | 27.300 | 109,575 |
| 2026-10-19 | 27.950 | 28.600 | 27.300 | 27.300 | 27.300 | 77,317 |
| 2026-10-16 | 28.500 | 29.350 | 28.100 | 28.350 | 28.350 | 111,594 |
| 2026-10-15 | 27.450 | 28.700 | 25.800 | 28.550 | 28.550 | 273,548 |
| 2026-10-14 | 26.950 | 27.300 | 26.650 | 27.300 | 27.300 | 69,295 |
| 2026-10-13 | 26.850 | 26.850 | 26.650 | 26.650 | 26.650 | 27,738 |
| 2026-10-12 | 26.400 | 27.000 | 26.400 | 26.800 | 26.800 | 43,685 |
| 2026-10-09 | 26.100 | 26.600 | 26.100 | 26.600 | 26.600 | 18,901 |
| 2026-10-08 | 26.050 | 26.100 | 25.800 | 26.100 | 26.100 | 43,781 |
| 2026-10-07 | 26.400 | 26.600 | 26.050 | 26.050 | 26.050 | 50,030 |
| 2026-10-06 | 26.250 | 26.850 | 26.200 | 26.400 | 26.400 | 26,330 |
| 2026-10-05 | 26.100 | 26.250 | 25.800 | 26.200 | 26.200 | 56,716 |
| 2026-10-02 | 26.000 | 26.200 | 26.000 | 26.000 | 26.000 | 47,039 |
| 2026-10-01 | 26.300 | 26.350 | 26.000 | 26.000 | 26.000 | 56,094 |
| 2026-09-30 | 26.100 | 26.400 | 26.050 | 26.200 | 26.200 | 54,964 |
| 2026-09-29 | 26.250 | 26.500 | 26.000 | 26.150 | 26.150 | 43,141 |
| 2026-09-28 | 25.900 | 26.500 | 25.750 | 26.250 | 26.250 | 60,535 |
| 2026-09-25 | 25.800 | 26.000 | 25.800 | 25.800 | 25.800 | 41,397 |
| 2026-09-24 | 25.850 | 26.100 | 25.750 | 25.800 | 25.800 | 35,140 |
| 2026-09-23 | 25.950 | 26.100 | 25.650 | 26.100 | 26.100 | 41,616 |
Page 1 of 1 · 23 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.