Carlsberg A/S (CABGY)
OTCMKTS · Delayed Price · Currency is USD
24.06
-0.07 (-0.29%)
Sep 17, 2025, 3:55 PM EDT
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.22 | 24.33 | 24.06 | 24.06 | 24.06 | -0.29% | 35,253 |
| Sep 16, 2025 | 24.10 | 24.19 | 24.03 | 24.13 | 24.13 | -0.70% | 41,558 |
| Sep 15, 2025 | 24.35 | 24.42 | 24.22 | 24.30 | 24.30 | 0.70% | 75,910 |
| Sep 12, 2025 | 24.27 | 24.27 | 24.11 | 24.13 | 24.13 | -0.78% | 27,714 |
| Sep 11, 2025 | 24.26 | 24.33 | 24.23 | 24.32 | 24.32 | 0.62% | 39,744 |
| Sep 10, 2025 | 24.28 | 24.30 | 24.17 | 24.17 | 24.17 | -1.10% | 20,342 |
| Sep 9, 2025 | 24.42 | 24.60 | 24.40 | 24.44 | 24.44 | 0.99% | 32,779 |
| Sep 8, 2025 | 24.27 | 24.27 | 24.09 | 24.20 | 24.20 | -1.31% | 44,925 |
| Sep 5, 2025 | 24.63 | 24.76 | 24.48 | 24.52 | 24.52 | 0.49% | 44,194 |
| Sep 4, 2025 | 24.51 | 24.52 | 24.31 | 24.40 | 24.40 | 0.41% | 31,423 |
| Sep 3, 2025 | 24.35 | 24.47 | 24.25 | 24.30 | 24.30 | -0.49% | 60,018 |
| Sep 2, 2025 | 24.62 | 24.62 | 24.40 | 24.42 | 24.42 | 0.12% | 56,385 |
| Aug 29, 2025 | 24.36 | 24.51 | 24.33 | 24.39 | 24.39 | -0.14% | 39,336 |
| Aug 28, 2025 | 24.46 | 24.50 | 24.29 | 24.43 | 24.43 | 1.98% | 90,388 |
| Aug 27, 2025 | 23.40 | 24.05 | 23.40 | 23.95 | 23.95 | 0.29% | 48,559 |
| Aug 26, 2025 | 24.49 | 24.49 | 23.86 | 23.88 | 23.88 | -0.75% | 66,312 |
| Aug 25, 2025 | 24.44 | 24.44 | 24.05 | 24.06 | 24.06 | -1.80% | 40,682 |
| Aug 22, 2025 | 24.18 | 24.52 | 24.18 | 24.50 | 24.50 | 1.16% | 45,757 |
| Aug 21, 2025 | 24.39 | 24.39 | 24.17 | 24.22 | 24.22 | -0.16% | 52,148 |
| Aug 20, 2025 | 24.38 | 24.41 | 24.24 | 24.26 | 24.26 | 0.83% | 58,482 |
| Aug 19, 2025 | 24.14 | 24.39 | 24.02 | 24.06 | 24.06 | 1.99% | 286,350 |
| Aug 18, 2025 | 23.45 | 23.85 | 23.45 | 23.59 | 23.59 | -0.04% | 286,487 |
| Aug 15, 2025 | 23.56 | 23.73 | 23.55 | 23.60 | 23.60 | 0.08% | 54,100 |
| Aug 14, 2025 | 23.29 | 24.11 | 23.25 | 23.58 | 23.58 | -7.46% | 75,212 |
| Aug 13, 2025 | 25.36 | 25.56 | 25.24 | 25.48 | 25.48 | -0.51% | 27,689 |
| Aug 12, 2025 | 25.60 | 25.61 | 25.34 | 25.61 | 25.61 | 0.83% | 46,596 |
| Aug 11, 2025 | 25.59 | 25.59 | 25.26 | 25.40 | 25.40 | -0.59% | 44,402 |
| Aug 8, 2025 | 25.58 | 25.73 | 25.48 | 25.55 | 25.55 | -0.70% | 25,561 |
| Aug 7, 2025 | 25.53 | 25.77 | 25.53 | 25.73 | 25.73 | 1.10% | 36,500 |
| Aug 6, 2025 | 25.37 | 25.46 | 25.13 | 25.45 | 25.45 | -0.12% | 20,335 |
| Aug 5, 2025 | 25.40 | 25.57 | 25.29 | 25.48 | 25.48 | 0.52% | 46,298 |
| Aug 4, 2025 | 25.28 | 25.36 | 25.21 | 25.35 | 25.35 | -0.44% | 35,103 |
| Aug 1, 2025 | 25.47 | 25.60 | 25.36 | 25.46 | 25.46 | 2.00% | 51,070 |
| Jul 31, 2025 | 25.07 | 25.18 | 24.93 | 24.96 | 24.96 | -2.19% | 68,668 |
| Jul 30, 2025 | 25.69 | 25.74 | 25.49 | 25.52 | 25.52 | -1.43% | 90,583 |
| Jul 29, 2025 | 26.44 | 26.44 | 25.79 | 25.89 | 25.89 | -1.97% | 37,096 |
| Jul 28, 2025 | 26.80 | 26.80 | 26.41 | 26.41 | 26.41 | -4.66% | 27,028 |
| Jul 25, 2025 | 27.60 | 27.77 | 27.59 | 27.70 | 27.70 | -1.70% | 15,981 |
| Jul 24, 2025 | 28.33 | 28.54 | 28.18 | 28.18 | 28.18 | -1.19% | 28,092 |
| Jul 23, 2025 | 28.34 | 28.53 | 28.06 | 28.52 | 28.52 | 0.60% | 21,252 |
| Jul 22, 2025 | 27.63 | 28.35 | 27.63 | 28.35 | 28.35 | 2.35% | 28,285 |
| Jul 21, 2025 | 27.72 | 27.93 | 27.70 | 27.70 | 27.70 | 0.51% | 19,350 |
| Jul 18, 2025 | 27.73 | 27.88 | 27.51 | 27.56 | 27.56 | 0.04% | 23,826 |
| Jul 17, 2025 | 27.42 | 27.55 | 27.38 | 27.55 | 27.55 | -0.40% | 28,005 |
| Jul 16, 2025 | 27.50 | 27.96 | 27.41 | 27.66 | 27.66 | -0.03% | 45,843 |
| Jul 15, 2025 | 27.88 | 27.92 | 27.62 | 27.67 | 27.67 | -2.40% | 29,941 |
| Jul 14, 2025 | 28.36 | 28.50 | 28.29 | 28.35 | 28.35 | -0.11% | 21,220 |
| Jul 11, 2025 | 28.21 | 28.54 | 28.20 | 28.38 | 28.38 | -0.39% | 19,413 |
| Jul 10, 2025 | 28.46 | 28.55 | 28.36 | 28.49 | 28.49 | - | 22,530 |
| Jul 9, 2025 | 28.28 | 28.60 | 28.27 | 28.49 | 28.49 | 1.00% | 42,980 |