Stock listing

Stockholm:CARE Careium AB Aktie

Home listing (Stockholm) of Careium AB

Follow Careium AB into a list and get an email when it puts out news.

Share price · OMXSTO:CARE

28.80 SEK -0.40 (-1.4%)

Close on Oct 30, 2026

Past year +9.5% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
28.70 – 29.60 SEKOct 30, 2026
Volume
2,889 sharesOct 30, 2026
Market cap
700.6M SEKAt the close on Oct 30, 2026 · price × 24.33M shares outstanding
52-week range
18.50 – 34.30 SEKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
416,713 SEKMedian day 8,663 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Careium AB logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
Stockholm:CARE · Home28.80 SEK-0.40 (-1.4%)2,88928.7029.6028.7029.20Close on Oct 30, 2026
Frankfurt:I81€2.55 EUR-0.06 (-2.3%)—€2.58€2.58€2.55€2.61Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OMXSTO:CARE · SEK, adjusted for splits

DayCloseChange%OpenHighLowVolume
28.80-0.40-1.4%28.7029.6028.702,889
29.20-0.10-0.3%29.3029.3028.7020,503
29.300.000.0%29.2029.6029.2012,961
29.30-0.50-1.7%29.8029.8029.1020,324
29.80+0.70+2.4%29.2029.8029.2038,513
29.10-0.10-0.3%29.1029.8029.1065,711
29.20+2.60+9.8%29.9034.3028.90209,365
26.60+0.10+0.4%26.5027.5026.509,931
26.50+0.10+0.4%26.4027.1026.006,370
26.400.000.0%25.5026.4025.501,873
26.40+0.20+0.8%26.5026.5026.0013,719
26.20-0.20-0.8%26.2026.3026.201,553
26.40-0.30-1.1%27.3027.3026.405,396
26.70+0.10+0.4%26.4026.8026.205,405
26.60-0.60-2.2%27.1027.2026.603,747
27.20+0.10+0.4%27.1027.3026.706,927
27.10-2.50-8.4%29.5029.5026.7016,481
29.60+2.10+7.6%27.0029.9026.5014,281
27.500.000.0%27.4027.7026.7012,625
27.50-0.80-2.8%28.2028.3027.5010,821
28.30+1.40+5.2%26.9028.3026.908,663
26.90+0.80+3.1%27.2027.2025.7058,121
26.10-0.70-2.6%27.3027.3026.1011,809
26.80-0.10-0.4%26.8026.8026.309,055
26.90-0.10-0.4%27.2027.5026.604,762
27.000.000.0%27.4027.4027.005,789
27.00-0.40-1.5%27.4027.4026.801,259
27.40+0.20+0.7%27.2027.4027.203,516
27.20-0.20-0.7%27.3027.3026.4015,163
27.400.000.0%27.5027.8027.409,030
27.40-0.30-1.1%27.7027.7027.406,292
27.70+0.10+0.4%27.6027.8027.409,821
27.60-0.50-1.8%27.7028.4027.4013,216
28.100.000.0%27.7028.2027.607,597
28.10+0.20+0.7%28.0028.1027.3010,726
27.90-0.50-1.8%27.9028.4027.901,246
28.40+0.60+2.2%27.9028.4027.3010,402
27.80-0.60-2.1%27.8028.1027.802,543
28.40+0.50+1.8%27.6028.4027.607,194
27.90-0.50-1.8%28.3028.4027.907,118
28.400.000.0%29.0029.0028.4031,526
28.40-0.30-1.0%28.7028.8028.402,043
28.70-0.40-1.4%28.2029.0028.206,978
29.10+1.10+3.9%28.4029.1027.5023,311
28.00+0.10+0.4%27.8028.5027.4015,684
27.90-0.30-1.1%28.5028.9027.9017,498
28.20-0.60-2.1%28.8028.8028.203,883
28.80+0.10+0.3%28.3029.0028.201,402
28.70-0.40-1.4%28.1029.0028.105,818
29.10+0.50+1.7%28.5029.1028.0018,826
28.60+0.30+1.1%28.7028.7028.206,926
28.30-0.70-2.4%29.0029.0028.2011,689
29.00+0.10+0.3%28.9029.0028.304,948
28.900.000.0%28.6028.9028.105,309
28.90-0.50-1.7%29.3029.5028.5012,485
29.40+0.30+1.0%29.9030.0029.101,539
29.10-0.40-1.4%29.0029.4029.001,578
29.50-0.20-0.7%29.5029.7029.402,274
29.70+0.10+0.3%29.3029.9029.3059
29.60-0.50-1.7%29.8030.2029.604,555
30.10+0.10+0.3%30.0030.4029.6017,270
30.00+1.00+3.4%29.7030.4028.9038,404
29.00-0.70-2.4%29.4029.7029.0022,172
29.70+0.50+1.7%28.8029.7028.808,431
29.20-0.70-2.3%29.6029.9029.104,527
29.90+0.80+2.7%28.7029.9028.7012,468
29.100.000.0%29.1029.5028.9012,965
Ticker
Stockholm:CARE
Asset type
Stock
Exchange
Stockholm
Currency
SEK

What changed lately

Calls

Replays

  • Careium (Stockholm:CARE) Q2 2026 Earnings Call

    Fri, Jul 10, 2026 · 4:30 AM ET

    Watch Transcript

  • Careium (Stockholm:CARE) Q1 2026 Earnings Call

    Thu, Apr 23, 2026 · 2:30 AM ET

    Watch Transcript

  • Careium (Stockholm:CARE) Q4 2025 Earnings Call

    Wed, Feb 11, 2026 · 4:30 AM ET

    Watch Transcript

Latest news

Careium reports second quarter results 2026

Jul 10, 2026

Closed 30.00 (+11.1%) on Jul 10, 2026

Careium repays hybrid loan to simplify capital structure

Jul 9, 2026

Closed 27.00 (+1.5%) on Jul 9, 2026

Invitation to presentation of Careium’s second quarter report 2026

Jul 6, 2026

Closed 27.20 (+0.7%) on Jul 6, 2026

Careium signs national framework agreement with Adda in Sweden for welfare technology

May 12, 2026

Closed 24.20 (-0.8%) on May 13, 2026

Careium reports first quarter results 2026

Apr 23, 2026

Closed 23.70 (+0.9%) on Apr 23, 2026

Tove Christiansson joins as CEO of Careium on June 1

Mar 27, 2026

Closed 20.30 (+0.5%) on Mar 27, 2026

Careium publishes Annual and Sustainability Report 2025

Mar 25, 2026

Closed 20.00 (-0.5%) on Mar 25, 2026

Careium reports fourth quarter results 2025

Feb 11, 2026

Closed 20.10 (-14.1%) on Feb 11, 2026

Careium comments on full-year results

Dec 11, 2025

Closed 24.20 (-8.7%) on Dec 11, 2025

Tove Christiansson appointed CEO of Careium

Dec 2, 2025

Closed 27.40 (+1.9%) on Dec 3, 2025

All Careium AB news

Decks

Careium AB on 6ix

News releases
10 in the last 12 months · 15 in all · newest Jul 10, 2026 · oldest 2025
Calls
9 calls with a replay · 9 with a transcript · latest Jul 10, 2026
Decks
3 decks · latest Jul 10, 2026

Where Careium AB is listed

ListingExchangeCountryCurrency
Stockholm:CARE · Home listing · This pageStockholmSwedenSEK
LS Exchange:A3C8W1LS ExchangeGermanyEUR
gettex:I81gettexGermanyEUR
Lang & Schwarz:A3C8W1Lang & SchwarzGermanyEUR
Frankfurt:I81FrankfurtGermanyEUR
Dusseldorf:I81DusseldorfGermanyEUR
Munich:I81MunichGermanyEUR

Log in to ask 6ix AI your own questions about Careium AB.