Carasent ASA (CARA.OL)

Oslo - Oslo Delayed price. Currency in NOK

Add to watchlist

18.70

+0.10

(+0.54%)

At close: 04:25PM CEST

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	18.60	18.75	18.55	18.70	18.70	40,174
08 May 2024	18.60	18.85	18.55	18.60	18.60	99,426
07 May 2024	18.85	18.95	18.65	18.70	18.70	111,664
06 May 2024	19.00	19.00	18.85	18.95	18.95	97,488
03 May 2024	18.80	19.00	18.80	18.90	18.90	234,474
02 May 2024	18.90	19.15	18.50	18.60	18.60	311,502
30 Apr 2024	18.80	19.00	18.60	18.65	18.65	170,855
29 Apr 2024	19.45	19.60	18.55	18.80	18.80	1,349,203
26 Apr 2024	15.00	15.00	13.80	14.30	14.30	211,090
25 Apr 2024	14.40	15.00	13.70	15.00	15.00	74,447
24 Apr 2024	13.15	15.85	13.15	14.75	14.75	699,828
23 Apr 2024	10.80	11.00	10.80	11.00	11.00	26,390
22 Apr 2024	11.00	11.10	10.65	10.80	10.80	56,974
19 Apr 2024	10.40	10.75	10.40	10.60	10.60	43,840
18 Apr 2024	10.80	10.95	10.65	10.65	10.65	45,101
17 Apr 2024	10.85	11.00	10.80	10.80	10.80	17,186
16 Apr 2024	10.75	10.90	10.65	10.90	10.90	37,328
15 Apr 2024	11.00	11.05	10.70	10.95	10.95	39,963
12 Apr 2024	11.00	11.00	10.80	11.00	11.00	79,078
11 Apr 2024	11.05	11.05	10.80	10.85	10.85	20,829
10 Apr 2024	10.70	11.00	10.70	10.90	10.90	7,703
09 Apr 2024	10.75	11.10	10.70	11.10	11.10	43,937
08 Apr 2024	10.70	11.10	10.70	11.10	11.10	17,568
05 Apr 2024	10.50	10.95	10.50	10.85	10.85	63,238
04 Apr 2024	10.65	10.85	10.50	10.60	10.60	81,294
03 Apr 2024	10.75	11.00	10.65	10.70	10.70	56,534
02 Apr 2024	11.50	11.60	10.95	11.00	11.00	44,136
27 Mar 2024	11.20	11.52	10.80	11.52	11.52	18,421
26 Mar 2024	11.00	11.24	10.82	11.20	11.20	30,755
25 Mar 2024	11.20	11.36	11.12	11.20	11.20	42,418
22 Mar 2024	11.38	11.64	11.20	11.20	11.20	90,866
21 Mar 2024	12.00	12.00	11.48	11.74	11.74	198,154
20 Mar 2024	11.90	11.90	11.66	11.90	11.90	57,362
19 Mar 2024	11.66	12.08	11.66	11.90	11.90	10,051
18 Mar 2024	12.00	12.00	11.70	11.70	11.70	17,028
15 Mar 2024	12.16	12.16	11.70	11.80	11.80	10,697
14 Mar 2024	12.14	12.14	11.82	11.82	11.82	30,750
13 Mar 2024	11.42	12.00	11.42	11.78	11.78	21,320
12 Mar 2024	11.96	12.12	11.76	11.76	11.76	31,730
11 Mar 2024	11.78	12.20	11.68	11.96	11.96	62,238
08 Mar 2024	11.00	11.62	11.00	11.38	11.38	86,380
07 Mar 2024	11.80	11.80	11.12	11.16	11.16	23,885
06 Mar 2024	12.20	12.20	11.60	11.70	11.70	89,564
05 Mar 2024	11.26	11.74	11.26	11.74	11.74	2,074,354
04 Mar 2024	11.20	12.28	11.20	11.56	11.56	121,904
01 Mar 2024	10.78	11.38	10.62	11.20	11.20	90,861
29 Feb 2024	10.60	10.88	10.60	10.86	10.86	68,795
28 Feb 2024	10.64	10.94	10.60	10.80	10.80	55,977
27 Feb 2024	10.40	10.96	10.40	10.68	10.68	42,538
26 Feb 2024	10.50	10.82	10.30	10.76	10.76	119,344
23 Feb 2024	10.12	10.84	10.02	10.42	10.42	249,665
22 Feb 2024	10.38	10.50	10.20	10.20	10.20	40,659
21 Feb 2024	10.40	10.64	10.40	10.50	10.50	39,160
20 Feb 2024	10.80	10.92	10.50	10.62	10.62	16,316
19 Feb 2024	11.20	11.20	10.68	10.78	10.78	31,707
16 Feb 2024	10.30	11.00	9.81	10.92	10.92	93,507
15 Feb 2024	11.06	11.06	10.20	10.30	10.30	76,058
14 Feb 2024	11.68	11.68	10.60	10.88	10.88	144,932
13 Feb 2024	11.50	11.50	10.80	10.86	10.86	45,442
12 Feb 2024	10.52	10.94	10.52	10.68	10.68	55,629
09 Feb 2024	10.86	10.88	10.54	10.88	10.88	60,963
08 Feb 2024	10.54	10.76	10.54	10.68	10.68	25,430
07 Feb 2024	10.78	10.80	10.62	10.68	10.68	19,420
06 Feb 2024	11.32	11.32	10.50	10.72	10.72	11,941
05 Feb 2024	10.92	10.92	10.70	10.82	10.82	14,673
02 Feb 2024	10.42	10.70	10.42	10.54	10.54	50,183
01 Feb 2024	10.24	10.76	10.24	10.32	10.32	106,558
31 Jan 2024	10.72	10.80	10.52	10.70	10.70	80,206
30 Jan 2024	10.60	10.80	10.58	10.72	10.72	613,767
29 Jan 2024	10.60	10.82	10.58	10.58	10.58	31,325
26 Jan 2024	11.00	11.00	10.74	10.80	10.80	24,660
25 Jan 2024	11.02	11.02	10.72	10.84	10.84	349,126
24 Jan 2024	11.20	11.60	10.70	11.02	11.02	151,545
23 Jan 2024	12.00	12.00	11.14	11.20	11.20	60,721
22 Jan 2024	12.40	12.72	11.24	11.30	11.30	122,808
19 Jan 2024	12.50	12.60	12.26	12.30	12.30	13,296
18 Jan 2024	12.80	12.80	12.24	12.24	12.24	29,455
17 Jan 2024	13.06	13.18	12.90	12.98	12.98	5,305
16 Jan 2024	13.04	13.46	13.04	13.30	13.30	41,921
15 Jan 2024	13.90	13.90	13.74	13.74	13.74	71,129
12 Jan 2024	13.96	13.96	12.94	13.62	13.62	12,868
11 Jan 2024	13.40	13.68	13.40	13.40	13.40	46,460
10 Jan 2024	13.82	13.82	13.00	13.36	13.36	40,529
09 Jan 2024	12.80	13.24	12.64	13.00	13.00	14,918
08 Jan 2024	13.40	13.40	12.60	13.00	13.00	24,515
05 Jan 2024	12.24	13.78	12.02	13.60	13.60	109,634
04 Jan 2024	11.66	12.10	11.64	12.06	12.06	51,448
03 Jan 2024	11.20	11.60	11.20	11.40	11.40	55,869
02 Jan 2024	11.00	11.32	11.00	11.20	11.20	14,078
29 Dec 2023	11.00	11.26	11.00	11.06	11.06	32,874
28 Dec 2023	11.36	11.44	11.14	11.20	11.20	24,292
27 Dec 2023	11.10	11.46	11.06	11.32	11.32	62,308
22 Dec 2023	11.30	11.44	10.88	11.16	11.16	44,127
21 Dec 2023	10.84	11.60	10.70	11.32	11.32	135,465
20 Dec 2023	11.54	11.54	11.00	11.00	11.00	18,006
19 Dec 2023	11.00	11.46	10.70	11.00	11.00	72,674
18 Dec 2023	10.20	11.00	10.20	10.64	10.64	38,704
15 Dec 2023	10.24	10.34	10.18	10.24	10.24	56,160
14 Dec 2023	10.16	10.24	9.95	10.24	10.24	55,095
13 Dec 2023	10.28	10.36	10.00	10.16	10.16	31,642
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,120.16+286.90(+0.31%)

Carasent ASA (CARA.OL)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,120.16
+286.90(+0.31%)