Careium AB (SE:CARE)
:CARE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
19.50
20.20
19.50
19.60
19.60
-2.00%
4,268
0.14
Apr 09, 2026
19.85
20.00
19.85
20.00
20.00
+2.04%
1,250
0.04
Apr 08, 2026
19.65
20.00
19.60
19.60
19.60
+0.51%
11,450
0.23
Apr 07, 2026
19.40
19.70
19.30
19.50
19.50
-1.27%
5,790
0.11
Apr 06, 2026
19.75
19.80
19.25
19.75
19.75
0.00%
0
0.00
Apr 03, 2026
19.75
19.80
19.25
19.75
19.75
0.00%
0
0.00
Apr 02, 2026
19.25
19.80
19.25
19.75
19.75
+0.25%
1,070
0.02
Apr 01, 2026
19.60
20.00
19.20
19.70
19.70
+0.25%
128,058
1.88
Mar 31, 2026
19.30
19.65
19.25
19.65
19.65
+1.29%
3,975
0.06
Mar 30, 2026
20.40
20.40
19.40
19.40
19.40
-4.43%
14,776
0.22
Mar 27, 2026
20.20
20.30
19.35
20.30
20.30
+0.50%
13,584
0.20
Mar 26, 2026
20.00
20.30
19.95
20.20
20.20
+1.00%
3,040
0.04
Mar 25, 2026
20.50
20.50
19.60
20.00
20.00
-0.50%
3,652
0.05
Mar 24, 2026
20.00
20.10
20.00
20.10
20.10
-0.50%
360
<0.01
Mar 23, 2026
20.00
20.90
18.90
20.20
20.20
0.00%
21,015
0.30
Mar 20, 2026
19.95
20.20
19.60
20.20
20.20
-1.94%
11,058
0.16
Mar 19, 2026
19.65
21.00
19.60
20.60
20.60
+5.10%
9,223
0.13
Mar 18, 2026
19.60
19.70
19.60
19.60
19.60
-2.00%
20,992
0.30
Mar 17, 2026
19.70
20.10
19.60
20.00
20.00
+1.01%
8,965
0.13
Mar 16, 2026
19.60
19.85
19.60
19.80
19.80
-0.25%
4,854
0.07
Mar 13, 2026
19.65
20.30
19.60
19.85
19.85
+1.28%
9,056
0.13
Mar 12, 2026
19.50
19.65
19.40
19.60
19.60
0.00%
2,775
0.04
Mar 11, 2026
19.55
19.65
19.50
19.60
19.60
-1.75%
13,203
0.19
Mar 10, 2026
20.50
20.50
19.45
19.95
19.95
+0.76%
3,649
0.05
Mar 09, 2026
20.10
20.10
19.30
19.80
19.80
-2.94%
20,527
0.29
Mar 06, 2026
20.70
20.70
20.30
20.40
20.40
-2.39%
978
0.01
Mar 05, 2026
20.00
20.90
20.00
20.90
20.90
+1.46%
4,488
0.06
Mar 04, 2026
20.10
20.60
20.10
20.60
20.60
+1.23%
511
<0.01
Mar 03, 2026
20.90
20.90
20.10
20.35
20.35
-1.69%
13,649
0.19
Mar 02, 2026
20.10
20.80
20.10
20.70
20.70
+0.98%
15,850
0.22
Feb 27, 2026
20.90
20.90
20.50
20.50
20.50
-1.91%
11,745
0.17
Feb 26, 2026
21.00
21.30
20.50
20.90
20.90
+1.46%
8,133
0.12
Feb 25, 2026
21.50
21.50
20.60
20.60
20.60
-1.44%
4,707
0.07
Feb 24, 2026
21.30
21.30
20.50
20.90
20.90
-2.34%
9,912
0.14
Feb 23, 2026
20.10
21.40
20.10
21.40
21.40
+2.39%
20,075
0.28
Feb 20, 2026
19.95
21.20
19.90
20.90
20.90
+5.03%
19,350
0.27
Feb 19, 2026
19.10
19.90
19.10
19.90
19.90
+2.58%
15,454
0.22
Feb 18, 2026
18.95
19.50
18.60
19.40
19.40
+3.19%
40,981
0.59
Feb 17, 2026
19.45
19.70
18.50
18.80
18.80
-6.00%
25,641
0.37
Feb 16, 2026
19.75
19.90
19.30
19.55
19.55
-2.25%
19,535
0.28
Feb 13, 2026
19.40
20.30
19.40
20.00
20.00
+2.83%
15,071
0.22
Feb 12, 2026
20.20
20.30
19.35
19.45
19.45
-3.23%
719,523
12.47
Feb 11, 2026
22.40
22.40
19.50
20.10
20.10
-14.10%
302,093
5.71
Feb 10, 2026
23.80
24.30
22.70
23.40
23.40
-2.09%
9,012
0.17
Feb 09, 2026
23.50
24.20
23.50
23.90
23.90
+1.70%
9,170
0.17
Feb 06, 2026
23.30
24.00
23.30
23.50
23.50
-1.67%
7,244
0.14
Feb 05, 2026
24.40
24.40
23.00
23.90
23.90
-1.24%
15,345
0.29
Feb 04, 2026
24.30
24.80
23.90
24.20
24.20
-1.22%
14,300
0.27
Feb 03, 2026
23.60
24.70
23.60
24.50
24.50
+0.41%
15,095
0.28
Feb 02, 2026
24.30
24.40
23.70
24.40
24.40
-2.01%
31,586
0.59
Rows: