Carlsberg A/S (CABGY)
OTCMKTS · Delayed Price · Currency is USD
24.30
+0.17 (0.70%)
Sep 15, 2025, 3:57 PM EDT

Carlsberg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202524.3524.4224.2224.3024.300.70%75,910
Sep 12, 202524.2724.2724.1124.1324.13-0.78%27,714
Sep 11, 202524.2624.3324.2324.3224.320.62%39,744
Sep 10, 202524.2824.3024.1724.1724.17-1.10%20,342
Sep 9, 202524.4224.6024.4024.4424.440.99%32,779
Sep 8, 202524.2724.2724.0924.2024.20-1.31%44,925
Sep 5, 202524.6324.7624.4824.5224.520.49%44,194
Sep 4, 202524.5124.5224.3124.4024.400.41%31,423
Sep 3, 202524.3524.4724.2524.3024.30-0.49%60,018
Sep 2, 202524.6224.6224.4024.4224.420.12%56,385
Aug 29, 202524.3624.5124.3324.3924.39-0.14%39,336
Aug 28, 202524.4624.5024.2924.4324.431.98%90,388
Aug 27, 202523.4024.0523.4023.9523.950.29%48,559
Aug 26, 202524.4924.4923.8623.8823.88-0.75%66,312
Aug 25, 202524.4424.4424.0524.0624.06-1.80%40,682
Aug 22, 202524.1824.5224.1824.5024.501.16%45,757
Aug 21, 202524.3924.3924.1724.2224.22-0.16%52,148
Aug 20, 202524.3824.4124.2424.2624.260.83%58,482
Aug 19, 202524.1424.3924.0224.0624.061.99%286,350
Aug 18, 202523.4523.8523.4523.5923.59-0.04%286,487
Aug 15, 202523.5623.7323.5523.6023.600.08%54,100
Aug 14, 202523.2924.1123.2523.5823.58-7.46%75,212
Aug 13, 202525.3625.5625.2425.4825.48-0.51%27,689
Aug 12, 202525.6025.6125.3425.6125.610.83%46,596
Aug 11, 202525.5925.5925.2625.4025.40-0.59%44,402
Aug 8, 202525.5825.7325.4825.5525.55-0.70%25,561
Aug 7, 202525.5325.7725.5325.7325.731.10%36,500
Aug 6, 202525.3725.4625.1325.4525.45-0.12%20,335
Aug 5, 202525.4025.5725.2925.4825.480.52%46,298
Aug 4, 202525.2825.3625.2125.3525.35-0.44%35,103
Aug 1, 202525.4725.6025.3625.4625.462.00%51,070
Jul 31, 202525.0725.1824.9324.9624.96-2.19%68,668
Jul 30, 202525.6925.7425.4925.5225.52-1.43%90,583
Jul 29, 202526.4426.4425.7925.8925.89-1.97%37,096
Jul 28, 202526.8026.8026.4126.4126.41-4.66%27,028
Jul 25, 202527.6027.7727.5927.7027.70-1.70%15,981
Jul 24, 202528.3328.5428.1828.1828.18-1.19%28,092
Jul 23, 202528.3428.5328.0628.5228.520.60%21,252
Jul 22, 202527.6328.3527.6328.3528.352.35%28,285
Jul 21, 202527.7227.9327.7027.7027.700.51%19,350
Jul 18, 202527.7327.8827.5127.5627.560.04%23,826
Jul 17, 202527.4227.5527.3827.5527.55-0.40%28,005
Jul 16, 202527.5027.9627.4127.6627.66-0.03%45,843
Jul 15, 202527.8827.9227.6227.6727.67-2.40%29,941
Jul 14, 202528.3628.5028.2928.3528.35-0.11%21,220
Jul 11, 202528.2128.5428.2028.3828.38-0.39%19,413
Jul 10, 202528.4628.5528.3628.4928.49-22,530
Jul 9, 202528.2828.6028.2728.4928.491.00%42,980
Jul 8, 202528.0828.3127.9228.2128.21-0.11%100,168
Jul 7, 202528.0229.5328.0228.2428.24-1.67%469,584