Carlsberg A/S (CABJF)
OTCMKTS
· Delayed Price · Currency is USD
129.90
-2.10 (-1.59%)
Mar 11, 2025, 11:32 AM EST
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 129.90 | 129.90 | 125.75 | 129.90 | 129.90 | -1.59% | 170 |
| Mar 10, 2025 | 132.00 | 137.20 | 126.80 | 132.00 | 132.00 | 0.04% | 1,388 |
| Mar 7, 2025 | 135.40 | 136.15 | 130.58 | 131.95 | 131.95 | 4.93% | 504 |
| Mar 6, 2025 | 124.75 | 134.00 | 124.75 | 125.75 | 125.75 | -2.57% | 655 |
| Mar 5, 2025 | 130.15 | 132.14 | 125.00 | 129.07 | 129.07 | 0.82% | 488 |
| Mar 4, 2025 | 128.13 | 132.05 | 123.90 | 128.03 | 128.03 | 5.54% | 7,316 |
| Mar 3, 2025 | 124.00 | 131.38 | 121.30 | 121.30 | 121.30 | -2.27% | 904 |
| Feb 28, 2025 | 126.63 | 130.25 | 124.12 | 124.12 | 124.12 | -0.81% | 669 |
| Feb 27, 2025 | 126.00 | 126.00 | 122.25 | 125.13 | 125.13 | 1.42% | 15,529 |
| Feb 26, 2025 | 125.65 | 127.45 | 123.38 | 123.38 | 123.38 | -0.56% | 255 |
| Feb 25, 2025 | 124.50 | 126.50 | 120.65 | 124.08 | 124.08 | 2.54% | 648 |
| Feb 24, 2025 | 120.25 | 127.50 | 120.25 | 121.00 | 121.00 | -1.69% | 2,080 |
| Feb 21, 2025 | 123.08 | 127.80 | 118.85 | 123.08 | 123.08 | 2.95% | 654 |
| Feb 20, 2025 | 115.10 | 124.95 | 115.10 | 119.55 | 119.55 | 2.50% | 558 |
| Feb 19, 2025 | 117.63 | 117.63 | 113.25 | 116.63 | 116.63 | -0.63% | 420 |
| Feb 18, 2025 | 121.82 | 121.82 | 114.01 | 117.37 | 117.37 | -2.70% | 2,375 |
| Feb 14, 2025 | 123.09 | 123.09 | 115.70 | 120.63 | 120.63 | 1.11% | 558 |
| Feb 13, 2025 | 124.35 | 124.35 | 116.75 | 119.30 | 119.30 | 6.76% | 5,967 |
| Feb 12, 2025 | 115.50 | 117.39 | 110.85 | 111.75 | 111.75 | 4.96% | 1,116 |
| Feb 11, 2025 | 115.40 | 115.40 | 106.47 | 106.47 | 106.47 | -3.17% | 464 |
| Feb 10, 2025 | 109.95 | 112.21 | 109.95 | 109.95 | 109.95 | -0.83% | 924 |
| Feb 7, 2025 | 113.67 | 113.67 | 107.45 | 110.87 | 110.87 | -0.12% | 832 |
| Feb 6, 2025 | 108.73 | 111.00 | 108.73 | 111.00 | 111.00 | 7.77% | 949 |
| Feb 5, 2025 | 98.55 | 103.13 | 98.55 | 103.00 | 103.00 | -1.38% | 12,205 |
| Feb 4, 2025 | 104.45 | 106.51 | 104.45 | 104.45 | 104.45 | 1.35% | 579 |
| Feb 3, 2025 | 102.53 | 107.00 | 102.53 | 103.05 | 103.05 | -1.76% | 2,572 |
| Jan 31, 2025 | 103.45 | 107.00 | 103.45 | 104.90 | 104.90 | -0.03% | 3,146 |
| Jan 30, 2025 | 105.03 | 108.97 | 103.52 | 104.93 | 104.93 | 1.58% | 1,658 |
| Jan 29, 2025 | 101.85 | 103.33 | 101.85 | 103.30 | 103.30 | -1.35% | 1,633 |
| Jan 28, 2025 | 103.78 | 104.71 | 100.24 | 104.71 | 104.71 | 2.29% | 434 |
| Jan 27, 2025 | 101.53 | 105.20 | 101.53 | 102.37 | 102.37 | 1.76% | 4,035 |
| Jan 24, 2025 | 101.30 | 105.50 | 100.45 | 100.60 | 100.60 | 0.05% | 1,712 |
| Jan 23, 2025 | 103.55 | 104.50 | 99.95 | 100.55 | 100.55 | 1.62% | 26,359 |
| Jan 22, 2025 | 102.75 | 103.50 | 98.65 | 98.95 | 98.95 | -2.18% | 570 |
| Jan 21, 2025 | 95.15 | 101.50 | 95.15 | 101.16 | 101.16 | 5.55% | 12,435 |
| Jan 17, 2025 | 93.11 | 97.75 | 93.11 | 95.84 | 95.84 | 0.52% | 2,651 |
| Jan 16, 2025 | 94.41 | 95.84 | 94.41 | 95.34 | 95.34 | 1.71% | 2,608 |
| Jan 15, 2025 | 94.24 | 94.80 | 93.74 | 93.74 | 93.74 | -0.30% | 1,081 |
| Jan 14, 2025 | 94.07 | 94.70 | 93.84 | 94.02 | 94.02 | 0.23% | 608 |
| Jan 13, 2025 | 93.30 | 93.80 | 89.60 | 93.80 | 93.80 | 3.22% | 17,021 |
| Jan 10, 2025 | 92.35 | 95.47 | 90.55 | 90.87 | 90.87 | -3.77% | 11,151 |
| Jan 8, 2025 | 92.70 | 94.49 | 92.60 | 94.43 | 94.43 | -0.97% | 315 |
| Jan 7, 2025 | 93.60 | 95.84 | 93.45 | 95.36 | 95.36 | 0.41% | 652 |
| Jan 6, 2025 | 94.60 | 96.53 | 94.60 | 94.97 | 94.97 | -0.22% | 11,263 |
| Jan 3, 2025 | 97.90 | 97.90 | 93.30 | 95.18 | 95.18 | -0.14% | 2,122 |
| Jan 2, 2025 | 96.06 | 96.37 | 95.18 | 95.31 | 95.31 | 0.14% | 3,378 |
| Dec 31, 2024 | 95.65 | 96.27 | 95.01 | 95.18 | 95.18 | -0.93% | 1,874 |
| Dec 30, 2024 | 96.35 | 96.99 | 95.87 | 96.07 | 96.07 | -1.03% | 12,323 |
| Dec 27, 2024 | 98.25 | 99.85 | 95.15 | 97.07 | 97.07 | 3.43% | 3,102 |
| Dec 26, 2024 | 97.41 | 97.80 | 93.50 | 93.85 | 93.85 | 0.32% | 4,007 |