Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

CABGY Carlsburg AS (PK)

25.01

0.28 (1.13%)

Jul 22 2024 - Closed

Delayed by 15 minutes

CABGY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	25.01	0.28	1.13%	25.03	25.03	24.83	276,955
Jul 19 2024	24.73	-0.25	-1.00%	24.88	24.92	24.66	60,971
Jul 18 2024	24.9792	-0.39	-1.54%	25.24	25.28	24.92	55,586
Jul 17 2024	25.37	0.31	1.24%	25.14	25.45	25.14	49,389
Jul 16 2024	25.06	0.25	1.01%	24.81	25.075	24.78	106,056
Jul 15 2024	24.81	-0.36	-1.43%	24.77	25.02	24.7501	65,199
Jul 12 2024	25.17	-0.31	-1.22%	25.13	25.3292	25.13	46,374
Jul 11 2024	25.48	0.07	0.28%	25.46	25.67	25.43	49,453
Jul 10 2024	25.41	0.36	1.44%	25.00	25.41	24.97	44,545
Jul 09 2024	25.05	0.05	0.20%	25.09	25.2879	25.03	68,679
Jul 08 2024	25.00	0.61	2.50%	25.30	25.30	25.00	130,130
Jul 05 2024	24.39	-0.07	-0.28%	24.42	24.42	24.21	84,822
Jul 03 2024	24.459	-0.03	-0.13%	24.595	24.67	24.459	36,024
Jul 02 2024	24.49	0.29	1.20%	24.44	24.49	24.29	99,656
Jul 01 2024	24.20	0.29	1.21%	24.4399	24.51	24.14	125,627
Jun 28 2024	23.91	-0.30	-1.24%	24.01	24.08	23.85	134,398
Jun 27 2024	24.21	-0.34	-1.38%	24.29	24.32	24.16	70,118
Jun 26 2024	24.55	-0.44	-1.76%	24.62	24.77	24.42	47,174
Jun 25 2024	24.99	0.39	1.59%	24.95	25.11	24.74	74,297
Jun 24 2024	24.60	0.04	0.16%	24.62	24.78	24.58	117,472
Jun 21 2024	24.56	-2.60	-9.57%	24.79	24.88	24.44	66,545
Jun 20 2024	27.16	-0.15	-0.55%	27.12	27.22	27.07	80,102
Jun 18 2024	27.31	0.32	1.19%	27.32	27.35	27.1301	79,951
Jun 17 2024	26.99	0.06	0.22%	26.79	26.99	26.725	66,036
Jun 14 2024	26.93	-0.28	-1.03%	26.83	26.94	26.66	71,803
Jun 13 2024	27.21	-0.39	-1.41%	27.37	27.37	27.1225	44,425
Jun 12 2024	27.60	0.05	0.18%	28.01	28.03	27.58	31,975
Jun 11 2024	27.55	-0.18	-0.65%	27.41	27.61	27.28	53,268
Jun 10 2024	27.73	-0.14	-0.50%	27.58	27.73	27.54	35,627
Jun 07 2024	27.87	-0.33	-1.17%	28.066	28.12	27.84	27,785
Jun 06 2024	28.20	0.57	2.06%	28.00	28.41	28.00	177,653
Jun 05 2024	27.632	0.25	0.92%	27.07	28.00	27.07	35,898
Jun 04 2024	27.38	0.17	0.62%	27.30	27.54	27.30	42,010
Jun 03 2024	27.21	0.13	0.48%	27.265	27.33	27.08	35,239
May 31 2024	27.08	0.04	0.15%	27.00	27.08	26.788	42,507
May 30 2024	27.04	-0.35	-1.28%	27.24	27.24	27.02	40,824
May 29 2024	27.39	-0.32	-1.15%	27.47	27.6076	27.27	57,571
May 28 2024	27.71	0.03	0.11%	27.80	27.90	27.67	35,282
May 24 2024	27.68	0.32	1.17%	27.72	27.762	27.65	33,654
May 23 2024	27.36	-0.25	-0.91%	27.6999	27.70	27.33	48,411
May 22 2024	27.61	-0.88	-3.09%	27.85	27.92	27.59	30,385
May 21 2024	28.49	-0.18	-0.63%	28.4101	28.49	28.33	36,782
May 20 2024	28.67	-0.08	-0.28%	29.59	29.59	28.67	24,707
May 17 2024	28.75	-0.03	-0.10%	28.74	28.83	28.68	27,216
May 16 2024	28.78	0.19	0.66%	28.775	28.88	28.72	33,413
May 15 2024	28.59	0.41	1.45%	28.41	28.6399	28.36	25,773
May 14 2024	28.18	0.22	0.79%	28.12	28.24	28.10	28,287
May 13 2024	27.96	0.27	0.98%	28.09	28.31	27.90	48,066
May 10 2024	27.69	-0.06	-0.22%	27.08	27.90	27.08	28,031
May 09 2024	27.75	0.24	0.87%	27.6799	27.84	27.51	33,271
May 08 2024	27.51	0.50	1.85%	27.785	27.785	27.43	46,854
May 07 2024	27.01	0.33	1.24%	26.905	27.25	26.86	46,108
May 06 2024	26.68	-0.16	-0.60%	26.67	26.70	26.56	31,322
May 03 2024	26.84	0.34	1.28%	26.92	26.92	26.70	41,470
May 02 2024	26.50	-0.39	-1.45%	26.521	26.69	26.41	99,659
May 01 2024	26.89	-0.09	-0.33%	26.81	27.17	26.77	34,696
Apr 30 2024	26.98	-0.43	-1.57%	27.295	27.295	26.88	59,633
Apr 29 2024	27.41	0.01	0.04%	27.53	27.53	27.14	46,550
Apr 26 2024	27.40	0.07	0.26%	27.40	27.59	27.31	3,385,638
Apr 25 2024	27.33	0.16	0.59%	27.18	27.33	27.13	31,584
Apr 24 2024	27.17	0.36	1.34%	26.94	27.17	26.94	28,547

Carlsburg AS (PK)

Hellenic Republic

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