Skip to main content
logo
Carlsberg A/S (CABGY)
OTCMKTS · Delayed Price · Currency is USD
25.92
-0.04 (-0.15%)
At close: Dec 23, 2025

Carlsberg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202526.1126.1125.8825.9225.92-0.15%30,816
Dec 22, 202525.8626.0425.8125.9625.96-0.76%32,101
Dec 19, 202526.2626.3026.1426.1626.16-0.17%36,531
Dec 18, 202526.2626.4526.1526.2026.200.21%28,399
Dec 17, 202526.3326.3326.1526.1526.15-1.13%21,607
Dec 16, 202526.4926.5226.3226.4526.451.26%36,412
Dec 15, 202526.2226.2526.0626.1226.12-0.57%41,368
Dec 12, 202526.1426.3126.1426.2726.271.98%40,121
Dec 11, 202525.5325.9325.5325.7625.762.34%43,244
Dec 10, 202525.0125.2325.0125.1725.170.16%32,943
Dec 9, 202525.2225.3125.0325.1325.130.59%32,836
Dec 8, 202524.9925.0224.6924.9824.98-1.37%82,395
Dec 5, 202525.4225.4925.3325.3325.33-0.24%43,579
Dec 4, 202525.5525.5725.3325.3925.39-0.78%63,857
Dec 3, 202525.0425.7525.0425.5925.592.36%67,112
Dec 2, 202525.0125.0224.8325.0025.00-0.84%28,967
Dec 1, 202525.1625.2925.1625.2125.211.13%22,991
Nov 28, 202524.8524.9424.7824.9324.930.89%32,446
Nov 26, 202524.6824.7324.6624.7124.710.57%41,810
Nov 25, 202524.3124.6724.3124.5724.571.65%222,465
Nov 24, 202524.1524.2824.0824.1724.17-0.41%42,235
Nov 21, 202524.1324.3224.1124.2724.273.63%44,418
Nov 20, 202523.5923.6823.4223.4223.42-0.74%193,081
Nov 19, 202523.6923.6923.5623.6023.600.40%34,848
Nov 18, 202523.5423.6323.4523.5023.50-1.51%64,149
Nov 17, 202523.8924.0223.7323.8623.86-2.13%607,043
Nov 14, 202524.5924.6624.3724.3824.38-1.97%48,852
Nov 13, 202524.7724.9824.7724.8724.870.85%29,734
Nov 12, 202524.5424.7024.5124.6624.66-0.64%27,656
Nov 11, 202524.5924.8724.5924.8224.822.28%39,865
Nov 10, 202524.2524.4924.1624.2724.27-0.68%48,721
Nov 7, 202524.1224.4324.1224.4324.430.78%35,691
Nov 6, 202524.1124.3524.0424.2424.240.17%45,853
Nov 5, 202523.8924.2123.8924.2024.201.55%50,441
Nov 4, 202523.6124.0123.5623.8323.830.42%43,265
Nov 3, 202523.9323.9323.5723.7323.730.55%59,778
Oct 31, 202523.6823.6823.5323.6023.60-1.05%44,690
Oct 30, 202524.9924.9923.7823.8523.85-1.85%49,584
Oct 29, 202525.4425.4424.1024.3024.30-0.16%57,452
Oct 28, 202524.7124.7124.3224.3424.34-0.57%28,471
Oct 27, 202524.5724.6324.3824.4824.48-0.53%29,075
Oct 24, 202524.6724.6724.5624.6124.61-0.20%25,840
Oct 23, 202524.5724.7624.5724.6624.66-1.12%21,094
Oct 22, 202524.5625.1324.5624.9424.941.05%26,975
Oct 21, 202524.6624.9024.6624.6824.68-0.44%39,298
Oct 20, 202524.8324.9924.7324.7924.79-0.44%22,392
Oct 17, 202524.9025.1224.8524.9024.902.26%39,764
Oct 16, 202524.2324.5224.2324.3524.352.40%91,884
Oct 15, 202523.5823.9123.5823.7823.780.59%33,570
Oct 14, 202523.4623.6423.3923.6423.640.08%48,086