Carlsberg A/S (CABGY)
OTCMKTS · Delayed Price · Currency is USD
30.26
-0.84 (-2.70%)
Mar 2, 2026, 3:58 PM EST
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 30.53 | 30.53 | 30.22 | 30.36 | - | -2.38% | 645 |
| Feb 27, 2026 | 32.07 | 32.07 | 30.84 | 31.10 | 31.10 | 0.48% | 34,331 |
| Feb 26, 2026 | 30.83 | 31.10 | 30.83 | 30.95 | 30.95 | 0.32% | 675,567 |
| Feb 25, 2026 | 30.49 | 30.86 | 30.43 | 30.85 | 30.85 | -1.47% | 35,767 |
| Feb 24, 2026 | 31.49 | 31.49 | 31.24 | 31.31 | 31.31 | -0.87% | 24,060 |
| Feb 23, 2026 | 31.46 | 31.66 | 31.46 | 31.59 | 31.59 | -0.06% | 28,030 |
| Feb 20, 2026 | 31.36 | 31.62 | 31.35 | 31.60 | 31.60 | 0.71% | 13,117 |
| Feb 19, 2026 | 31.24 | 31.44 | 31.22 | 31.38 | 31.38 | 0.54% | 29,990 |
| Feb 18, 2026 | 31.37 | 31.50 | 31.21 | 31.21 | 31.21 | -0.17% | 36,978 |
| Feb 17, 2026 | 31.22 | 31.39 | 31.08 | 31.26 | 31.26 | -1.38% | 25,176 |
| Feb 13, 2026 | 31.98 | 31.98 | 31.47 | 31.70 | 31.70 | -1.37% | 37,530 |
| Feb 12, 2026 | 32.03 | 32.16 | 31.93 | 32.14 | 32.14 | 1.45% | 24,678 |
| Feb 11, 2026 | 31.34 | 31.74 | 31.28 | 31.68 | 31.68 | 2.03% | 44,393 |
| Feb 10, 2026 | 31.20 | 31.22 | 30.72 | 31.05 | 31.05 | 0.29% | 100,617 |
| Feb 9, 2026 | 31.19 | 31.26 | 30.96 | 30.96 | 30.96 | 1.24% | 219,091 |
| Feb 6, 2026 | 30.14 | 30.58 | 30.14 | 30.58 | 30.58 | 3.03% | 53,688 |
| Feb 5, 2026 | 29.54 | 29.84 | 29.53 | 29.68 | 29.68 | 1.50% | 45,718 |
| Feb 4, 2026 | 29.09 | 29.44 | 29.05 | 29.24 | 29.24 | 3.98% | 34,977 |
| Feb 3, 2026 | 27.71 | 28.13 | 27.71 | 28.12 | 28.12 | 0.72% | 34,962 |
| Feb 2, 2026 | 27.79 | 27.92 | 27.63 | 27.92 | 27.92 | 2.59% | 30,721 |
| Jan 30, 2026 | 27.24 | 27.36 | 27.14 | 27.22 | 27.22 | -0.27% | 22,898 |
| Jan 29, 2026 | 27.37 | 27.37 | 27.13 | 27.29 | 27.29 | 1.34% | 25,747 |
| Jan 28, 2026 | 26.93 | 27.02 | 26.80 | 26.93 | 26.93 | -1.36% | 21,387 |
| Jan 27, 2026 | 27.05 | 27.31 | 26.92 | 27.30 | 27.30 | 0.85% | 127,095 |
| Jan 26, 2026 | 26.90 | 27.19 | 26.90 | 27.07 | 27.07 | 0.59% | 60,534 |
| Jan 23, 2026 | 26.67 | 26.91 | 26.62 | 26.91 | 26.91 | -0.37% | 20,872 |
| Jan 22, 2026 | 26.84 | 27.14 | 26.84 | 27.01 | 27.01 | 0.97% | 32,642 |
| Jan 21, 2026 | 26.71 | 26.77 | 26.52 | 26.75 | 26.75 | 0.60% | 28,375 |
| Jan 20, 2026 | 26.43 | 27.77 | 26.39 | 26.59 | 26.59 | 0.08% | 420,860 |
| Jan 16, 2026 | 26.93 | 26.93 | 26.48 | 26.57 | 26.57 | -1.30% | 230,054 |
| Jan 15, 2026 | 26.60 | 27.35 | 26.60 | 26.92 | 26.92 | 0.04% | 94,866 |
| Jan 14, 2026 | 26.67 | 26.91 | 26.67 | 26.91 | 26.91 | 2.32% | 34,287 |
| Jan 13, 2026 | 26.07 | 26.30 | 26.00 | 26.30 | 26.30 | 0.11% | 33,136 |
| Jan 12, 2026 | 26.19 | 26.31 | 26.14 | 26.27 | 26.27 | -0.27% | 50,973 |
| Jan 9, 2026 | 26.24 | 26.42 | 26.18 | 26.34 | 26.34 | -0.72% | 20,514 |
| Jan 8, 2026 | 26.14 | 26.59 | 26.14 | 26.53 | 26.53 | 3.60% | 24,333 |
| Jan 7, 2026 | 25.54 | 25.64 | 25.49 | 25.61 | 25.61 | -1.54% | 22,183 |
| Jan 6, 2026 | 25.60 | 26.01 | 25.57 | 26.01 | 26.01 | 2.08% | 35,212 |
| Jan 5, 2026 | 25.25 | 25.56 | 25.22 | 25.48 | 25.48 | -1.70% | 45,621 |
| Jan 2, 2026 | 25.89 | 26.01 | 25.80 | 25.92 | 25.92 | -0.73% | 38,059 |
| Dec 31, 2025 | 26.23 | 26.27 | 26.11 | 26.11 | 26.11 | -0.42% | 13,151 |
| Dec 30, 2025 | 26.26 | 26.41 | 26.22 | 26.22 | 26.22 | 0.11% | 24,533 |
| Dec 29, 2025 | 26.20 | 26.38 | 26.18 | 26.19 | 26.19 | 0.79% | 18,404 |
| Dec 26, 2025 | 25.91 | 26.22 | 25.90 | 25.99 | 25.99 | -0.02% | 23,660 |
| Dec 24, 2025 | 26.21 | 26.21 | 25.72 | 25.99 | 25.99 | 0.27% | 9,804 |
| Dec 23, 2025 | 26.11 | 26.11 | 25.88 | 25.92 | 25.92 | -0.15% | 30,816 |
| Dec 22, 2025 | 25.86 | 26.04 | 25.81 | 25.96 | 25.96 | -0.76% | 32,101 |
| Dec 19, 2025 | 26.26 | 26.30 | 26.14 | 26.16 | 26.16 | -0.17% | 36,531 |
| Dec 18, 2025 | 26.26 | 26.45 | 26.15 | 26.20 | 26.20 | 0.21% | 28,399 |
| Dec 17, 2025 | 26.33 | 26.33 | 26.15 | 26.15 | 26.15 | -1.13% | 21,607 |