Carlsberg A/S (CABGY)
OTCMKTS · Delayed Price · Currency is USD
30.52
-0.36 (-1.17%)
Nov 5, 2026, 9:30 AM EST
CABGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.17% | 1,163 |
| Nov 4, 2026 | 30.78 | 31.06 | 30.68 | 30.88 | 30.88 | 3.31% | 35,476 |
| Nov 3, 2026 | 30.13 | 30.15 | 29.86 | 29.89 | 29.89 | -1.35% | 28,103 |
| Nov 2, 2026 | 30.01 | 30.31 | 30.00 | 30.30 | 30.30 | 4.34% | 33,321 |
| Oct 30, 2026 | 29.23 | 29.35 | 29.02 | 29.04 | 29.04 | 3.71% | 17,026 |
| Oct 29, 2026 | 28.56 | 29.13 | 27.97 | 28.00 | 28.00 | -2.84% | 19,414 |
| Oct 28, 2026 | 28.81 | 29.16 | 28.66 | 28.82 | 28.82 | 0.66% | 23,896 |
| Oct 27, 2026 | 28.42 | 28.66 | 28.42 | 28.63 | 28.63 | -0.80% | 38,852 |
| Oct 26, 2026 | 28.97 | 29.02 | 28.81 | 28.86 | 28.86 | -0.48% | 27,724 |
| Oct 23, 2026 | 29.34 | 29.34 | 28.97 | 29.00 | 29.00 | -1.86% | 24,414 |
| Oct 22, 2026 | 29.02 | 29.55 | 29.02 | 29.55 | 29.55 | 1.72% | 33,659 |
| Oct 21, 2026 | 28.83 | 29.05 | 28.79 | 29.05 | 29.05 | 0.45% | 24,682 |
| Oct 20, 2026 | 28.74 | 28.98 | 28.72 | 28.92 | 28.92 | 1.54% | 15,970 |
| Oct 19, 2026 | 28.35 | 28.55 | 28.35 | 28.48 | 28.48 | 1.46% | 22,096 |
| Oct 16, 2026 | 28.10 | 28.31 | 28.03 | 28.07 | 28.07 | 0.72% | 27,225 |
| Oct 15, 2026 | 27.86 | 28.05 | 27.79 | 27.87 | 27.87 | 2.92% | 24,861 |
| Oct 14, 2026 | 26.86 | 27.08 | 26.76 | 27.08 | 27.08 | 1.10% | 28,082 |
| Oct 13, 2026 | 26.92 | 26.92 | 26.70 | 26.79 | 26.79 | 0.12% | 24,205 |
| Oct 12, 2026 | 26.74 | 26.96 | 26.70 | 26.75 | 26.75 | 2.11% | 28,883 |
| Oct 9, 2026 | 26.22 | 26.23 | 26.05 | 26.20 | 26.20 | - | 34,135 |
| Oct 8, 2026 | 26.11 | 26.32 | 26.05 | 26.20 | 26.20 | 0.50% | 42,297 |
| Oct 7, 2026 | 26.04 | 26.22 | 26.00 | 26.07 | 26.07 | 0.70% | 28,341 |
| Oct 6, 2026 | 25.88 | 26.01 | 25.85 | 25.89 | 25.89 | 0.70% | 43,709 |
| Oct 5, 2026 | 25.60 | 25.73 | 25.48 | 25.71 | 25.71 | -0.39% | 48,753 |
| Oct 2, 2026 | 25.92 | 25.92 | 25.67 | 25.81 | 25.81 | 2.18% | 38,145 |
| Oct 1, 2026 | 25.76 | 25.76 | 25.15 | 25.26 | 25.26 | -1.31% | 51,691 |
| Sep 30, 2026 | 26.05 | 26.06 | 25.59 | 25.60 | 25.60 | -0.33% | 22,461 |
| Sep 29, 2026 | 25.67 | 25.79 | 25.56 | 25.68 | 25.68 | -0.31% | 40,277 |
| Sep 28, 2026 | 25.90 | 25.90 | 25.71 | 25.76 | 25.76 | -2.05% | 36,340 |
| Sep 25, 2026 | 26.46 | 26.46 | 26.17 | 26.30 | 26.30 | -0.68% | 29,204 |
| Sep 24, 2026 | 26.48 | 26.62 | 26.38 | 26.48 | 26.48 | 1.49% | 42,361 |
| Sep 23, 2026 | 26.25 | 26.35 | 26.09 | 26.09 | 26.09 | -1.70% | 39,797 |
| Sep 22, 2026 | 26.50 | 26.73 | 26.44 | 26.54 | 26.54 | 2.91% | 47,415 |
| Sep 21, 2026 | 25.82 | 25.94 | 25.70 | 25.79 | 25.79 | 0.25% | 44,716 |
| Sep 18, 2026 | 25.66 | 25.81 | 25.59 | 25.73 | 25.73 | -1.93% | 24,915 |
| Sep 17, 2026 | 26.33 | 26.40 | 26.18 | 26.23 | 26.23 | 0.19% | 38,663 |
| Sep 16, 2026 | 26.48 | 26.65 | 26.10 | 26.18 | 26.18 | -1.71% | 27,506 |
| Sep 15, 2026 | 26.56 | 26.69 | 26.46 | 26.64 | 26.64 | -0.50% | 45,170 |
| Sep 14, 2026 | 26.79 | 26.90 | 26.66 | 26.77 | 26.77 | 2.06% | 48,030 |
| Sep 11, 2026 | 26.69 | 26.69 | 26.23 | 26.23 | 26.23 | -1.93% | 30,083 |
| Sep 10, 2026 | 26.87 | 26.96 | 26.74 | 26.75 | 26.75 | -0.01% | 27,284 |
| Sep 9, 2026 | 27.03 | 27.03 | 26.75 | 26.75 | 26.75 | -2.97% | 29,808 |
| Sep 8, 2026 | 27.65 | 27.82 | 27.57 | 27.57 | 27.57 | 1.47% | 27,565 |
| Sep 4, 2026 | 26.91 | 27.27 | 26.91 | 27.17 | 27.17 | 0.70% | 33,508 |
| Sep 3, 2026 | 27.20 | 27.20 | 26.87 | 26.98 | 26.98 | 0.26% | 36,205 |
| Sep 2, 2026 | 26.85 | 27.05 | 26.73 | 26.91 | 26.91 | -0.33% | 24,736 |
| Sep 1, 2026 | 27.22 | 27.32 | 27.00 | 27.00 | 27.00 | -1.10% | 27,093 |
| Aug 31, 2026 | 27.38 | 27.48 | 27.30 | 27.30 | 27.30 | -0.98% | 32,608 |
| Aug 28, 2026 | 27.71 | 27.71 | 27.46 | 27.57 | 27.57 | 0.36% | 18,453 |
| Aug 27, 2026 | 27.37 | 27.56 | 27.31 | 27.47 | 27.47 | -0.72% | 21,506 |