Carlsberg A/S (CABGY)
OTCMKTS · Delayed Price · Currency is USD
25.20
+0.27 (1.08%)
Dec 1, 2025, 10:41 AM EST
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 25.16 | 25.29 | 25.16 | 25.21 | 25.21 | 1.13% | 22,991 |
| Nov 28, 2025 | 24.85 | 24.94 | 24.78 | 24.93 | 24.93 | 0.89% | 32,446 |
| Nov 26, 2025 | 24.68 | 24.73 | 24.66 | 24.71 | 24.71 | 0.57% | 41,810 |
| Nov 25, 2025 | 24.31 | 24.67 | 24.31 | 24.57 | 24.57 | 1.65% | 222,465 |
| Nov 24, 2025 | 24.15 | 24.28 | 24.08 | 24.17 | 24.17 | -0.41% | 42,235 |
| Nov 21, 2025 | 24.13 | 24.32 | 24.11 | 24.27 | 24.27 | 3.63% | 44,418 |
| Nov 20, 2025 | 23.59 | 23.68 | 23.42 | 23.42 | 23.42 | -0.74% | 193,081 |
| Nov 19, 2025 | 23.69 | 23.69 | 23.56 | 23.60 | 23.60 | 0.40% | 34,848 |
| Nov 18, 2025 | 23.54 | 23.63 | 23.45 | 23.50 | 23.50 | -1.51% | 64,149 |
| Nov 17, 2025 | 23.89 | 24.02 | 23.73 | 23.86 | 23.86 | -2.13% | 607,043 |
| Nov 14, 2025 | 24.59 | 24.66 | 24.37 | 24.38 | 24.38 | -1.97% | 48,852 |
| Nov 13, 2025 | 24.77 | 24.98 | 24.77 | 24.87 | 24.87 | 0.85% | 29,734 |
| Nov 12, 2025 | 24.54 | 24.70 | 24.51 | 24.66 | 24.66 | -0.64% | 27,656 |
| Nov 11, 2025 | 24.59 | 24.87 | 24.59 | 24.82 | 24.82 | 2.28% | 39,865 |
| Nov 10, 2025 | 24.25 | 24.49 | 24.16 | 24.27 | 24.27 | -0.68% | 48,721 |
| Nov 7, 2025 | 24.12 | 24.43 | 24.12 | 24.43 | 24.43 | 0.78% | 35,691 |
| Nov 6, 2025 | 24.11 | 24.35 | 24.04 | 24.24 | 24.24 | 0.17% | 45,853 |
| Nov 5, 2025 | 23.89 | 24.21 | 23.89 | 24.20 | 24.20 | 1.55% | 50,441 |
| Nov 4, 2025 | 23.61 | 24.01 | 23.56 | 23.83 | 23.83 | 0.42% | 43,265 |
| Nov 3, 2025 | 23.93 | 23.93 | 23.57 | 23.73 | 23.73 | 0.55% | 59,778 |
| Oct 31, 2025 | 23.68 | 23.68 | 23.53 | 23.60 | 23.60 | -1.05% | 44,690 |
| Oct 30, 2025 | 24.99 | 24.99 | 23.78 | 23.85 | 23.85 | -1.85% | 49,584 |
| Oct 29, 2025 | 25.44 | 25.44 | 24.10 | 24.30 | 24.30 | -0.16% | 57,452 |
| Oct 28, 2025 | 24.71 | 24.71 | 24.32 | 24.34 | 24.34 | -0.57% | 28,471 |
| Oct 27, 2025 | 24.57 | 24.63 | 24.38 | 24.48 | 24.48 | -0.53% | 29,075 |
| Oct 24, 2025 | 24.67 | 24.67 | 24.56 | 24.61 | 24.61 | -0.20% | 25,840 |
| Oct 23, 2025 | 24.57 | 24.76 | 24.57 | 24.66 | 24.66 | -1.12% | 21,094 |
| Oct 22, 2025 | 24.56 | 25.13 | 24.56 | 24.94 | 24.94 | 1.05% | 26,975 |
| Oct 21, 2025 | 24.66 | 24.90 | 24.66 | 24.68 | 24.68 | -0.44% | 39,298 |
| Oct 20, 2025 | 24.83 | 24.99 | 24.73 | 24.79 | 24.79 | -0.44% | 22,392 |
| Oct 17, 2025 | 24.90 | 25.12 | 24.85 | 24.90 | 24.90 | 2.26% | 39,764 |
| Oct 16, 2025 | 24.23 | 24.52 | 24.23 | 24.35 | 24.35 | 2.40% | 91,884 |
| Oct 15, 2025 | 23.58 | 23.91 | 23.58 | 23.78 | 23.78 | 0.59% | 33,570 |
| 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 |