Carlsberg A/S (CABGY)
OTCMKTS · Delayed Price · Currency is USD
28.27
-0.41 (-1.43%)
Aug 12, 2026, 10:57 AM EST
CABGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 28.68 | 28.84 | 28.46 | 28.68 | 28.68 | 0.03% | 17,767 |
| Aug 10, 2026 | 28.83 | 28.83 | 28.61 | 28.67 | 28.67 | -2.57% | 16,439 |
| Aug 7, 2026 | 29.51 | 29.51 | 29.29 | 29.43 | 29.43 | -0.05% | 11,577 |
| Aug 6, 2026 | 29.57 | 29.60 | 29.27 | 29.44 | 29.44 | -0.37% | 14,577 |
| Aug 5, 2026 | 29.60 | 29.64 | 29.39 | 29.55 | 29.55 | 1.44% | 23,096 |
| Aug 4, 2026 | 29.04 | 29.13 | 28.86 | 29.13 | 29.13 | -0.77% | 20,545 |
| Aug 3, 2026 | 29.61 | 29.69 | 29.26 | 29.36 | 29.36 | -1.29% | 26,752 |
| Jul 31, 2026 | 29.39 | 29.90 | 29.25 | 29.74 | 29.74 | -0.60% | 51,940 |
| Jul 30, 2026 | 29.72 | 29.92 | 29.60 | 29.92 | 29.92 | 2.57% | 17,020 |
| Jul 29, 2026 | 28.68 | 29.33 | 28.64 | 29.17 | 29.17 | 1.60% | 18,046 |
| Jul 28, 2026 | 28.42 | 29.02 | 28.42 | 28.71 | 28.71 | 2.70% | 19,262 |
| Jul 27, 2026 | 27.79 | 27.99 | 27.73 | 27.96 | 27.96 | 0.96% | 23,399 |
| Jul 24, 2026 | 27.62 | 27.71 | 27.55 | 27.69 | 27.69 | -0.68% | 23,902 |
| Jul 23, 2026 | 27.88 | 27.88 | 27.65 | 27.88 | 27.88 | -2.55% | 14,027 |
| Jul 22, 2026 | 29.05 | 29.05 | 28.58 | 28.61 | 28.61 | 0.49% | 20,105 |
| Jul 21, 2026 | 28.21 | 28.47 | 28.08 | 28.47 | 28.47 | 0.57% | 59,365 |
| Jul 20, 2026 | 28.16 | 28.31 | 28.08 | 28.31 | 28.31 | 0.21% | 50,113 |
| Jul 17, 2026 | 28.67 | 28.84 | 28.18 | 28.25 | 28.25 | -1.60% | 31,379 |
| Jul 16, 2026 | 28.29 | 28.79 | 28.29 | 28.71 | 28.71 | 1.70% | 21,423 |
| Jul 15, 2026 | 27.76 | 28.27 | 27.71 | 28.23 | 28.23 | 0.79% | 17,801 |
| Jul 14, 2026 | 28.20 | 28.30 | 28.01 | 28.01 | 28.01 | 0.32% | 18,232 |
| Jul 13, 2026 | 27.93 | 28.13 | 27.92 | 27.92 | 27.92 | -0.85% | 18,328 |
| Jul 10, 2026 | 27.95 | 28.35 | 27.92 | 28.16 | 28.16 | 0.14% | 16,769 |
| Jul 9, 2026 | 28.06 | 28.16 | 27.98 | 28.12 | 28.12 | -1.16% | 19,807 |
| Jul 8, 2026 | 28.45 | 28.68 | 28.33 | 28.45 | 28.45 | -1.79% | 17,274 |
| Jul 7, 2026 | 29.22 | 29.26 | 28.84 | 28.97 | 28.97 | 0.94% | 26,564 |
| Jul 6, 2026 | 28.69 | 28.77 | 28.52 | 28.70 | 28.70 | 1.63% | 24,156 |
| Jul 2, 2026 | 27.77 | 28.75 | 27.77 | 28.24 | 28.24 | 6.37% | 46,343 |
| Jul 1, 2026 | 26.26 | 26.71 | 26.24 | 26.55 | 26.55 | 1.49% | 48,633 |
| Jun 30, 2026 | 26.45 | 26.49 | 26.14 | 26.16 | 26.16 | -2.53% | 47,733 |
| Jun 29, 2026 | 26.90 | 27.12 | 26.73 | 26.84 | 26.84 | 1.35% | 44,602 |
| Jun 26, 2026 | 26.73 | 26.77 | 26.27 | 26.48 | 26.48 | -1.96% | 34,515 |
| Jun 25, 2026 | 26.86 | 27.22 | 26.79 | 27.01 | 27.01 | 0.60% | 29,026 |
| Jun 24, 2026 | 26.28 | 26.85 | 26.28 | 26.85 | 26.85 | 1.59% | 24,659 |
| Jun 23, 2026 | 26.30 | 26.53 | 26.19 | 26.43 | 26.43 | 2.36% | 41,569 |
| Jun 22, 2026 | 25.67 | 26.19 | 25.62 | 25.82 | 25.82 | 1.25% | 52,336 |
| Jun 18, 2026 | 25.39 | 25.73 | 25.36 | 25.50 | 25.50 | -0.86% | 23,260 |
| Jun 17, 2026 | 26.23 | 26.25 | 25.72 | 25.72 | 25.72 | -1.61% | 68,227 |
| Jun 16, 2026 | 26.19 | 26.44 | 25.93 | 26.14 | 26.14 | -0.68% | 25,156 |
| Jun 15, 2026 | 26.22 | 26.37 | 26.17 | 26.32 | 26.32 | - | 36,174 |
| Jun 12, 2026 | 26.38 | 26.42 | 26.13 | 26.32 | 26.32 | -1.02% | 22,480 |
| Jun 11, 2026 | 26.47 | 26.79 | 26.24 | 26.59 | 26.59 | 0.45% | 35,073 |
| Jun 10, 2026 | 26.24 | 26.56 | 26.24 | 26.47 | 26.47 | 0.80% | 16,300 |
| Jun 9, 2026 | 25.85 | 26.34 | 25.85 | 26.26 | 26.26 | 3.14% | 42,535 |
| Jun 8, 2026 | 25.64 | 25.71 | 25.42 | 25.46 | 25.46 | 0.28% | 48,521 |
| Jun 5, 2026 | 25.19 | 25.42 | 25.01 | 25.39 | 25.39 | 0.12% | 35,064 |
| Jun 4, 2026 | 25.82 | 25.82 | 25.31 | 25.36 | 25.36 | -1.48% | 33,798 |
| Jun 3, 2026 | 26.02 | 26.02 | 25.61 | 25.74 | 25.74 | -1.72% | 155,404 |
| Jun 2, 2026 | 26.19 | 26.82 | 26.18 | 26.19 | 26.19 | -0.38% | 63,207 |
| Jun 1, 2026 | 26.45 | 26.47 | 26.16 | 26.29 | 26.29 | -2.27% | 25,230 |