Nasdaq Stockholm · CARA · stock

Carasent AB (publ) (CARA) stock price history

Every Nasdaq Stockholm trading session of Carasent AB (publ) from Dec 21, 2007 to Sep 28, 2026: 4,712 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CARA data, free keyYear by year table

CARA adjusted close, 2007 to 2026

CARACarasent AB (publ)
SEK 26.300.0% over one year
2010201520202025
SEK 42.90
All time high, 2021
SEK 29.45
52 week high, SEK 21.70 low
4,712
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

CARA key facts

  • Carasent AB (publ) (CARA) closed at SEK 26.30 on Sep 28, 2026 on Nasdaq Stockholm.
  • CARA's all time high close is SEK 42.90, set on Sep 17, 2021; its all time low close is SEK 0.1131 on Apr 10, 2008.
  • CARA's 52 week range is SEK 21.70 to SEK 29.45.
  • CARA returned 0.0% over the year to Sep 28, 2026 and -38.7% over five years.
  • Over ten years CARA returned +7,319%, +53.8% a year compounded.
  • CARA's deepest drawdown was -76.3% from Sep 28, 2021 to Dec 14, 2023.
  • DataCedar holds 4,712 daily sessions of CARA history from Dec 21, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CARA price chart, 2007 to 2026

CARA adjusted close, Dec 21, 2007 to Sep 28, 2026SEK 0.1131SEK 0.8155SEK 5.88SEK 42.382010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CARA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.8%
3 months+14.8%
6 months+17.4%
Year to date-4.2%
1 year0.0%
3 years+89.9%
5 years-38.7%
10 years+7,319%
Since Dec 21, 2007+7,649%
Compound annual growth, 18.8 years+26.1%

CARA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 42.90 on Sep 17, 2021
All time low close
SEK 0.1131 on Apr 10, 2008
52 week high
SEK 29.45 on Jan 12, 2026
52 week low
SEK 21.70 on Jun 8, 2026
Deepest drawdown
-76.3% from Sep 28, 2021 to Dec 14, 2023, not yet recovered
Best single session
+1,375% on Dec 14, 2016
Worst single session
-50.0% on Apr 10, 2008
Volatility, 1 year annualised
31.2%
Sessions closing higher, 1 year
44%
Growth of 1 since 2007
77.5×
Best calendar year
2016, +944%
Worst calendar year
2022, -57%

CARA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 21, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 27.00SEK 29.45SEK 21.70SEK 26.30-4.2%21.6M186
2025SEK 22.20SEK 31.25SEK 19.60SEK 27.45+23.6%41.3M249
2024SEK 11.30SEK 24.00SEK 10.20SEK 22.20+96.5%13.9M251
2023SEK 14.37SEK 14.96SEK 10.16SEK 11.30-21.4%358.1K251
2022SEK 33.37SEK 33.89SEK 13.52SEK 14.37-56.9%51.6K253
2021SEK 31.20SEK 43.33SEK 27.65SEK 33.37+6.9%150.6K253
2020SEK 6.14SEK 31.20SEK 6.14SEK 31.20+408.5%16.2K252
2019SEK 6.14SEK 6.14SEK 6.14SEK 6.140.0%0247
2018SEK 4.92SEK 6.14SEK 4.92SEK 6.14+24.6%0252
2017SEK 4.92SEK 4.92SEK 4.92SEK 4.920.0%0253
2016SEK 0.4714SEK 4.92SEK 0.2923SEK 4.92+944.3%140253
2015SEK 0.2828SEK 0.4714SEK 0.2828SEK 0.4714+66.7%0251
2014SEK 0.2828SEK 0.2828SEK 0.2828SEK 0.28280.0%0249
2013SEK 0.2828SEK 0.2828SEK 0.2828SEK 0.28280.0%0250
2012SEK 0.2828SEK 0.2828SEK 0.2828SEK 0.28280.0%0250
2011SEK 0.2828SEK 0.2828SEK 0.2828SEK 0.28280.0%0253
2010SEK 0.2828SEK 0.2828SEK 0.2828SEK 0.28280.0%0253
2009SEK 0.3620SEK 0.3620SEK 0.2331SEK 0.2828-21.9%0251
2008SEK 0.3394SEK 0.3620SEK 0.1131SEK 0.3620+6.7%6.1K252
2007SEK 0.3394SEK 0.3394SEK 0.3394SEK 0.3394n/a53

CARA monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 26.30+2.1%
August 2026SEK 25.75+4.9%
July 2026SEK 24.55+7.7%
June 2026SEK 22.80-2.1%
May 2026SEK 23.30-2.5%
April 2026SEK 23.90+4.1%
March 2026SEK 22.95-4.8%
February 2026SEK 24.10-6.8%
January 2026SEK 25.85-5.8%
December 2025SEK 27.45-2.5%
November 2025SEK 28.15-1.4%
October 2025SEK 28.55+6.5%

About the CARA data

Daily bars. 4,712 sessions from Dec 21, 2007 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CARA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • CALVIK Calviks AB (publ)
  • CAMX Camurus AB (publ)
  • CANDLE-B Candles Scandinavia AB (publ)
  • CANTA Cantargia AB (publ)
  • CARE Careium AB (Publ)
  • CASE Case Group AB (publ)
  • CAST Castellum AB (publ)
  • CAT-A Catella AB (publ)

Common questions

CARA share price history

Start with any symbol.

Start free