Nasdaq Stockholm · CARE · stock
Careium AB (Publ) (CARE) stock price history
Every Nasdaq Stockholm trading session of Careium AB (Publ) from Dec 10, 2021 to Sep 28, 2026: 1,204 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.
CARE adjusted close, 2021 to 2026
- SEK 36.60
- All time high, 2024
- SEK 30.80
- 52 week high, SEK 18.50 low
- 1,204
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CARE key facts
- Careium AB (Publ) (CARE) closed at SEK 26.90 on Sep 28, 2026 on Nasdaq Stockholm.
- CARE's all time high close is SEK 36.60, set on Aug 21, 2024; its all time low close is SEK 7.70 on Nov 15, 2022.
- CARE's 52 week range is SEK 18.50 to SEK 30.80.
- CARE returned +18.0% over the year to Sep 28, 2026.
- Since Dec 10, 2021 CARE returned -16%, -3.6% a year compounded.
- CARE's deepest drawdown was -76.0% from Dec 10, 2021 to Nov 15, 2022.
- DataCedar holds 1,204 daily sessions of CARE history from Dec 10, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CARE price chart, 2021 to 2026
CARE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +0.7% |
| 6 months | +32.5% |
| Year to date | +13.0% |
| 1 year | +18.0% |
| 3 years | +64.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 10, 2021 | -16.2% |
| Compound annual growth, 4.8 years | -3.6% |
CARE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 36.60 on Aug 21, 2024
- All time low close
- SEK 7.70 on Nov 15, 2022
- 52 week high
- SEK 30.80 on Jul 10, 2026
- 52 week low
- SEK 18.50 on Feb 17, 2026
- Deepest drawdown
- -76.0% from Dec 10, 2021 to Nov 15, 2022, recovered Jul 12, 2024
- Best single session
- +48.9% on Feb 16, 2023
- Worst single session
- -17.4% on Feb 17, 2022
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +157%
- Worst calendar year
- 2022, -70%
CARE 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. 2021 starts on Dec 10, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 23.90 | SEK 30.80 | SEK 18.50 | SEK 26.90 | +13.0% | 6.5M | 186 |
| 2025 | SEK 30.30 | SEK 36.60 | SEK 22.00 | SEK 23.80 | -21.5% | 6.6M | 249 |
| 2024 | SEK 23.20 | SEK 37.70 | SEK 21.60 | SEK 30.30 | +31.2% | 8M | 251 |
| 2023 | SEK 9.00 | SEK 26.00 | SEK 8.73 | SEK 23.10 | +156.8% | 4.1M | 251 |
| 2022 | SEK 30.20 | SEK 31.85 | SEK 7.40 | SEK 9.00 | -70.2% | 8.4M | 253 |
| 2021 | SEK 32.81 | SEK 37.90 | SEK 27.90 | SEK 30.15 | n/a | 2.4M | 14 |
CARE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 26.90 | -3.9% |
| August 2026 | SEK 28.00 | -6.4% |
| July 2026 | SEK 29.90 | +9.9% |
| June 2026 | SEK 27.20 | +7.1% |
| May 2026 | SEK 25.40 | +8.1% |
| April 2026 | SEK 23.50 | +19.6% |
| March 2026 | SEK 19.65 | -4.1% |
| February 2026 | SEK 20.50 | -17.7% |
| January 2026 | SEK 24.90 | +4.6% |
| December 2025 | SEK 23.80 | -11.5% |
| November 2025 | SEK 26.90 | +0.4% |
| October 2025 | SEK 26.80 | +16.5% |
About the CARE data
Daily bars. 1,204 sessions from Dec 10, 2021 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 10, 2021, 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/CARE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CARE share price history
