Carlsberg A/S (CABGY)
OTCMKTS · Delayed Price · Currency is USD
23.78
+0.14 (0.59%)
Oct 15, 2025, 3:59 PM EDT
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 23.46 | 23.64 | 23.39 | 23.64 | 23.64 | 0.08% | 48,086 |
| Oct 13, 2025 | 23.71 | 23.76 | 23.54 | 23.62 | 23.62 | 0.47% | 40,707 |
| Oct 10, 2025 | 23.59 | 23.64 | 23.37 | 23.51 | 23.51 | 0.94% | 55,619 |
| Oct 9, 2025 | 23.30 | 23.42 | 23.19 | 23.29 | 23.29 | -0.30% | 57,416 |
| Oct 8, 2025 | 23.34 | 23.57 | 23.34 | 23.36 | 23.36 | 0.09% | 37,137 |
| Oct 7, 2025 | 23.23 | 23.47 | 23.23 | 23.34 | 23.34 | - | 72,124 |
| Oct 6, 2025 | 23.18 | 23.36 | 23.10 | 23.34 | 23.34 | -0.55% | 224,070 |
| Oct 3, 2025 | 23.40 | 23.63 | 23.37 | 23.47 | 23.47 | -1.47% | 41,098 |
| Oct 2, 2025 | 23.95 | 23.97 | 23.65 | 23.82 | 23.82 | 0.29% | 41,007 |
| Oct 1, 2025 | 23.83 | 23.83 | 23.57 | 23.75 | 23.75 | 2.06% | 55,555 |
| Sep 30, 2025 | 23.34 | 23.40 | 23.19 | 23.27 | 23.27 | -1.31% | 49,122 |
| Sep 29, 2025 | 23.41 | 23.58 | 23.37 | 23.58 | 23.58 | 0.64% | 52,013 |
| Sep 26, 2025 | 23.31 | 23.50 | 23.31 | 23.43 | 23.43 | 0.04% | 97,971 |
| Sep 25, 2025 | 23.49 | 23.51 | 23.38 | 23.42 | 23.42 | 0.04% | 63,053 |
| Sep 24, 2025 | 23.38 | 23.52 | 23.30 | 23.41 | 23.41 | -1.47% | 34,177 |
| Sep 23, 2025 | 23.76 | 23.76 | 23.56 | 23.76 | 23.76 | 1.02% | 27,998 |
| Sep 22, 2025 | 23.74 | 23.74 | 23.41 | 23.52 | 23.52 | -0.68% | 58,816 |
| Sep 19, 2025 | 23.55 | 23.80 | 23.55 | 23.68 | 23.68 | -0.67% | 45,600 |
| Sep 18, 2025 | 23.82 | 23.88 | 23.71 | 23.84 | 23.84 | -0.91% | 54,529 |
| 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 |