Carlsburg AS (PK) Historical Data - CABGY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Carlsburg AS (PK) (CABGY)
Carlsburg AS (PK) (CABGY) Historical

Carlsburg AS (PK) (CABGY)

27.33

0.16

(0.59%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	27.17	0.36	1.34	26.94	27.17	26.94	28547
1713907740	26.81	-0.19	-0.70	26.88	26.935	26.78	34692
1713821340	27	0.51	1.93	26.92	27.09	26.87	57738
1713561900	26.49	0.71	2.75	26.43	26.65	26.43	65506
1713475500	25.78	0.26	1.02	25.6	25.8	25.6	65074
1713389100	25.52	-0.19	-0.74	25.68	25.77	25.39	64674
1713302940	25.71	-0.16	-0.62	25.75	25.83	25.57	68520
1713216000	25.87	-0.13	-0.50	26.17	26.18	25.87	44765
1712957160	26	-0.48	-1.81	26.18	26.18	25.9317	30064
1712870760	26.48	0.16	0.61	26.55	26.6	26.27	47329
1712784000	26.32	-0.62	-2.30	26.49	26.54	26.27	25420
1712698140	26.94	-0.17	-0.63	27.235	27.235	26.9201	31958
1712611200	27.11	0.03	0.11	27.22	27.24	27.07	37110
1712352000	27.08	-0.23	-0.84	27.01	27.2	26.96	30958
1712265780	27.31	0.07	0.26	27.7	27.74	27.29	39175
1712179500	27.24	-0.21	-0.77	27.35	27.362	27.1701	30415
1712092980	27.45	0.16	0.59	27.4775	27.55	27.34	23096
1712006940	27.29	-0.18	-0.66	28.1	28.1	26.67	31792
1711660800	27.47	0.16	0.59	26.87	27.56	26.87	27488
1711574580	27.31	-0.09	-0.33	27.47	27.48	27.3	34784
1711488540	27.4	-0.16	-0.58	27.735	27.735	27.39	36458
1711401600	27.56	0.71	2.64	27.54	27.74	27.47	33057
1711142880	26.85	0.51	1.94	26.82	26.92	26.67	43782
1711056240	26.34	-0.55	-2.05	26.52	26.6	26.34	21681
1710970140	26.89	0.23	0.86	26.65	26.9	26.56	44857
1710883740	26.66	-0.12	-0.45	26.52	26.82	26.51	34984
1710796800	26.78	-0.11	-0.41	26.67	26.935	26.67	29729
1710537720	26.89	0.14	0.52	26.94	27.01	26.7601	50215
1710451740	26.75	-0.35	-1.29	27.01	27.06	26.75	55002
1710365340	27.1	0.18	0.67	27.1	27.32	27.055	27783
1710278940	26.92	-0.72	-2.60	26.96	27.08	26.82	31394
1710192540	27.64	0.13	0.47	27.56	27.64	27.4	34629
1709936640	27.51	-0.31	-1.11	27.7	27.75	27.4516	37739
1709850360	27.82	0.53	1.94	27.43	27.85	27.34	37768
1709764080	27.29	-0.05	-0.18	27.47	27.53	27.29	40613
1709677620	27.34	-0.02	-0.07	27.31	27.53	27.24	27747
1709590980	27.36	0.16	0.59	27.18	27.41	27.18	130311
1709332140	27.1988	-0.62	-2.23	27.4335	27.45	27.12	37417
1709245440	27.82	-0.02	-0.07	27.94	27.96	27.7401	49651
1709159100	27.84	0.04	0.14	27.81	28.01	27.72	267582
1709072940	27.8	0.19	0.69	27.71	27.98	27.61	251679
1708986360	27.61	-0.21	-0.77	27.84	27.93	27.54	1291549
1708726800	27.824	-0.1	-0.34	27.79	27.97	27.75	50308
1708640940	27.92	0.06	0.20	27.74	27.92	27.67	48845
1708554000	27.865	0.4	1.44	27.72	27.91	27.71	38005
1708467600	27.47	0.28	1.03	27.515	27.55	27.37	44409
1708122180	27.19	0.29	1.08	27.1	27.3265	27.1	55398
1708036140	26.9	0.23	0.86	26.88	26.999	26.79	70732
1707949620	26.67	-0.08	-0.30	26.59	26.73	26.55	51421
1707863340	26.75	-0.4	-1.47	26.8326	26.91	26.68	329472
1707776940	27.15	-0.07	-0.26	27.51	27.51	27.14	192160
1707517200	27.22	0.07	0.26	27.08	27.25	27.04	396666
1707431280	27.15	-0.08	-0.29	27.04	27.38	27.03	59658
1707344940	27.23	0.08	0.29	27.0501	27.42	27.05	73549
1707258480	27.15	1.07	4.10	26.16	27.15	26.07	99214
1707172140	26.08	0.14	0.54	25.815	26.12	25.68	51400
1706912580	25.94	0.01	0.04	25.92	25.98	25.8	33094
1706826540	25.93	0.21	0.82	25.558	25.93	25.558	37595
1706740140	25.72	-0.48	-1.83	26.3	26.3	25.72	63143
1706653320	26.2	0.04	0.15	26.22	26.22	25.98	59925
1706567340	26.16	0.24	0.93	26.07	26.16	25.72	77551
1706307780	25.92	0.25	0.97	25.89	26.18	25.89	50457
1706221620	25.67	0.07	0.27	25.75	25.75	25.39	59655

Carlsburg AS (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions