Skip to main content
Carlsberg A/S (CABGY)
OTCMKTS · Delayed Price · Currency is USD
20.92
+0.15 (0.72%)
Feb 4, 2025, 3:58 PM EST

Carlsberg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202520.6620.9020.5920.7720.77-1.19%170,831
Jan 31, 202521.2121.2320.9321.0221.02-0.33%166,590
Jan 30, 202520.9221.1220.9021.0921.092.38%104,144
Jan 29, 202520.6720.8620.5620.6020.60-1.06%142,814
Jan 28, 202520.8320.9520.7420.8220.82-0.14%224,549
Jan 27, 202520.8820.8820.5420.8520.850.58%513,012
Jan 24, 202520.6520.7520.5620.7320.730.58%299,998
Jan 23, 202520.4220.7720.3420.6120.611.88%348,595
Jan 22, 202520.1420.6720.1420.2320.23-0.44%279,799
Jan 21, 202520.0320.3720.0320.3220.324.96%702,347
Jan 17, 202519.1819.5119.1519.3619.360.26%237,588
Jan 16, 202518.9419.4218.9019.3119.311.90%1,024,939
Jan 15, 202519.0119.0618.8218.9518.950.11%141,246
Jan 14, 202518.8718.9318.7418.9318.932.55%385,574
Jan 13, 202518.3518.5018.2118.4618.46-0.05%421,655
Jan 10, 202518.9318.9818.4718.4718.47-2.38%329,075
Jan 8, 202518.8818.9918.8418.9218.92-0.73%102,865
Jan 7, 202519.0419.3218.9419.0619.060.47%509,729
Jan 6, 202518.8919.1918.8818.9718.97-0.39%705,229
Jan 3, 202519.0219.0918.9119.0419.04-0.19%232,504
Jan 2, 202519.2019.2219.0519.0819.080.05%179,868
Dec 31, 202418.7819.5218.7819.0719.07-0.75%161,496
Dec 30, 202419.2419.2719.1319.2219.22-1.46%348,014
Dec 27, 202419.2419.5219.2419.5019.500.52%327,221
Dec 26, 202419.1119.4118.8919.4019.400.26%231,040
Dec 24, 202418.9019.3518.7019.3519.350.89%145,805
Dec 23, 202419.1619.2118.9219.1819.181.05%408,221
Dec 20, 202418.9319.1118.8718.9818.98-1.09%399,398
Dec 19, 202419.1419.2919.0719.1919.190.79%290,665
Dec 18, 202419.5119.5719.0419.0419.04-3.55%279,876
Dec 17, 202419.7719.8319.6819.7419.74-1.69%284,619
Dec 16, 202419.9820.1819.9420.0820.08-0.84%1,006,726
Dec 13, 202420.1620.3520.1220.2520.25-0.54%201,315
Dec 12, 202420.5620.5920.3220.3620.36-0.59%333,972
Dec 11, 202420.5820.6220.3720.4820.48-1.30%184,661
Dec 10, 202420.9220.9220.6820.7520.751.37%196,021
Dec 9, 202420.5220.6520.4320.4720.470.54%443,272
Dec 6, 202420.6820.6820.3120.3620.36-0.05%240,744
Dec 5, 202420.4320.4320.2820.3720.371.55%236,197
Dec 4, 202420.2020.2320.0520.0620.06-3.33%169,834
Dec 3, 202420.9320.9620.7320.7520.75-2.72%243,650
Dec 2, 202420.9521.3720.9321.3321.333.54%283,545
Nov 29, 202420.3620.7320.3320.6020.60-0.87%435,388
Nov 27, 202420.8220.8920.7620.7820.781.07%126,310
Nov 26, 202420.8920.9420.5220.5620.56-2.05%214,753
Nov 25, 202421.0121.1020.9620.9920.992.24%245,639
Nov 22, 202420.5420.6220.4220.5320.531.13%171,830
Nov 21, 202420.2920.3920.2320.3020.30-0.54%171,196
Nov 20, 202420.2520.4120.2220.4120.410.05%140,191
Nov 19, 202420.0620.4020.0020.4020.40-0.54%718,659
Nov 18, 202420.3120.5720.3120.5120.511.08%309,956
Nov 15, 202420.3720.4320.2020.2920.290.69%274,878
Nov 14, 202420.3720.4620.0120.1520.15-0.54%264,978
Nov 13, 202420.3220.3320.1020.2620.26-2.41%210,953
Nov 12, 202420.8920.9220.6320.7620.76-2.49%209,778
Nov 11, 202421.2321.3421.2121.2921.290.80%219,514
Nov 8, 202421.1721.2221.0521.1221.12-1.08%152,182
Nov 7, 202421.5821.6521.3221.3521.352.99%195,761
Nov 6, 202420.8120.8120.6220.7320.73-4.95%83,414
Nov 5, 202421.6821.8221.6221.8121.810.55%128,632
Nov 4, 202421.7221.8421.6321.6921.69-1.45%149,451
Nov 1, 202422.2322.3022.0122.0122.010.23%114,545
Oct 31, 202422.2722.2921.8421.9621.960.92%118,636
Oct 30, 202422.0822.1621.7521.7621.76-3.89%76,845
Oct 29, 202422.7822.9322.6422.6422.64-1.01%95,657
Oct 28, 202422.8022.9722.7622.8722.871.06%94,297
Oct 25, 202422.6722.8222.5722.6322.63-0.79%57,281
Oct 24, 202422.7722.8522.6622.8122.811.06%78,521
Oct 23, 202422.6522.7022.5222.5722.57-1.27%88,140
Oct 22, 202422.7822.9322.7822.8622.86-0.17%102,248
Oct 21, 202423.1823.1922.8422.9022.90-2.26%98,601
Oct 18, 202423.4023.4723.3623.4323.430.73%58,710
Oct 17, 202423.0623.3223.0623.2623.262.74%370,845
Oct 16, 202422.8122.8722.6022.6422.64-0.53%158,106
Oct 15, 202422.8222.9722.7022.7622.76-1.26%303,464
Oct 14, 202422.9623.1322.8923.0523.05-0.77%151,098
Oct 11, 202423.0923.2323.0423.2323.230.87%113,075
Oct 10, 202423.0023.0522.9423.0323.03-0.82%79,146
Oct 9, 202423.1323.2723.1323.2223.221.26%80,100
Oct 8, 202423.0023.0322.8422.9322.93-3.45%81,736
Oct 7, 202423.7523.9023.6523.7523.75-83,478
Oct 4, 202423.6123.7523.5323.7523.75-0.49%55,060
Oct 3, 202423.7923.9123.7723.8723.87-0.01%30,612
Oct 2, 202423.7823.9223.7323.8723.871.66%237,814
Oct 1, 202423.3923.5123.3523.4823.48-1.30%250,601
Sep 30, 202424.0024.0923.6523.7923.79-2.54%190,345
Sep 27, 202424.2624.6224.2624.4124.412.87%44,176
Sep 26, 202423.8023.9023.6023.7323.734.12%94,159
Sep 25, 202423.0423.0422.7922.7922.79-1.30%41,700
Sep 24, 202423.0123.1422.9923.0923.091.18%54,714
Sep 23, 202422.8422.9322.7622.8222.82-1.04%66,268
Sep 20, 202423.0723.1222.9523.0623.06-2.16%57,345
Sep 19, 202423.5223.6323.4723.5723.571.51%45,704
Sep 18, 202423.5123.5223.2023.2223.22-1.53%41,927
Sep 17, 202423.8123.8623.5123.5823.58-0.63%51,980
Sep 16, 202423.8523.8823.6223.7323.73-0.08%614,302
Sep 13, 202423.7823.8423.7223.7523.750.49%63,317
Sep 12, 202423.3523.6723.2623.6423.642.27%101,991
Sep 11, 202422.9223.1122.8323.1123.112.62%108,729
Sep 10, 202422.8122.8122.4222.5222.52-0.88%231,959