Carlsberg A/S (CABJF)
OTCMKTS
· Delayed Price · Currency is USD
136.83
+1.08 (0.79%)
Apr 24, 2025, 3:59 PM EDT
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 131.55 | 136.83 | 131.55 | 136.83 | 136.83 | 0.79% | 125 |
| Apr 23, 2025 | 135.63 | 135.95 | 135.63 | 135.75 | 135.75 | 1.05% | 57 |
| Apr 22, 2025 | 142.25 | 142.25 | 131.70 | 134.34 | 134.34 | 2.98% | 525 |
| Apr 21, 2025 | 144.57 | 144.57 | 130.45 | 130.45 | 130.45 | -4.35% | 389 |
| Apr 17, 2025 | 145.25 | 145.25 | 130.56 | 136.38 | 136.38 | 0.32% | 233 |
| Apr 16, 2025 | 135.95 | 140.20 | 135.95 | 135.95 | 135.95 | 7.05% | 462 |
| Apr 15, 2025 | 130.35 | 130.50 | 127.00 | 127.00 | 127.00 | -1.28% | 223 |
| Apr 14, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | 4.47% | 152 |
| Apr 11, 2025 | 128.23 | 133.26 | 123.15 | 123.15 | 123.15 | -0.13% | 274 |
| Apr 10, 2025 | 126.00 | 129.57 | 117.41 | 123.32 | 123.32 | -3.89% | 437 |
| Apr 9, 2025 | 126.78 | 128.61 | 114.60 | 128.31 | 128.31 | 5.06% | 664 |
| Apr 8, 2025 | 120.35 | 128.45 | 120.35 | 122.13 | 122.13 | 7.02% | 1,008 |
| Apr 7, 2025 | 130.25 | 130.25 | 114.06 | 114.12 | 114.12 | -9.70% | 497 |
| Apr 4, 2025 | 127.45 | 127.45 | 126.11 | 126.39 | 126.39 | -2.68% | 243 |
| Apr 3, 2025 | 130.00 | 136.35 | 129.87 | 129.87 | 129.87 | 2.60% | 288 |
| Apr 2, 2025 | 126.58 | 126.58 | 122.50 | 126.58 | 126.58 | -0.51% | 324 |
| Apr 1, 2025 | 127.23 | 131.30 | 127.23 | 127.23 | 127.23 | 3.77% | 165 |
| Mar 31, 2025 | 127.70 | 127.70 | 122.61 | 122.61 | 122.61 | -1.36% | 342 |
| Mar 28, 2025 | 131.20 | 131.20 | 123.56 | 124.30 | 124.30 | -1.39% | 610 |
| Mar 27, 2025 | 131.10 | 131.10 | 126.05 | 126.05 | 126.05 | 0.28% | 101 |
| Mar 26, 2025 | 130.75 | 130.75 | 125.70 | 125.70 | 125.70 | -1.08% | 291 |
| Mar 25, 2025 | 127.08 | 132.15 | 127.08 | 127.08 | 127.08 | -0.47% | 137 |
| Mar 24, 2025 | 125.14 | 130.21 | 122.60 | 127.68 | 127.68 | -0.95% | 922 |
| Mar 21, 2025 | 123.80 | 128.90 | 123.80 | 128.90 | 128.90 | -1.83% | 438 |
| Mar 20, 2025 | 132.30 | 132.30 | 122.11 | 131.30 | 131.30 | 1.06% | 269 |
| Mar 19, 2025 | 124.80 | 129.93 | 124.80 | 129.93 | 129.93 | -0.17% | 238 |
| Mar 18, 2025 | 130.15 | 130.15 | 126.00 | 130.15 | 126.30 | -2.82% | 114 |
| Mar 17, 2025 | 135.00 | 139.15 | 131.45 | 133.93 | 129.97 | -0.07% | 688 |
| Mar 14, 2025 | 134.03 | 139.25 | 134.03 | 134.03 | 130.06 | 4.22% | 131 |
| Mar 13, 2025 | 128.60 | 128.60 | 124.50 | 128.60 | 124.80 | 0.59% | 223 |
| Mar 12, 2025 | 131.10 | 131.10 | 126.70 | 127.85 | 124.07 | -1.58% | 1,780 |
| Mar 11, 2025 | 129.90 | 129.90 | 125.75 | 129.90 | 126.06 | -1.59% | 170 |
| Mar 10, 2025 | 132.00 | 137.20 | 126.80 | 132.00 | 128.10 | 0.04% | 1,388 |
| Mar 7, 2025 | 135.40 | 136.15 | 130.58 | 131.95 | 128.05 | 4.93% | 504 |
| Mar 6, 2025 | 124.75 | 134.00 | 124.75 | 125.75 | 122.03 | -2.57% | 655 |
| Mar 5, 2025 | 130.15 | 132.14 | 125.00 | 129.07 | 125.25 | 0.82% | 488 |
| Mar 4, 2025 | 128.13 | 132.05 | 123.90 | 128.03 | 124.24 | 5.54% | 7,316 |
| Mar 3, 2025 | 124.00 | 131.38 | 121.30 | 121.30 | 117.71 | -2.27% | 904 |
| Feb 28, 2025 | 126.63 | 130.25 | 124.12 | 124.12 | 120.45 | -0.81% | 669 |
| Feb 27, 2025 | 126.00 | 126.00 | 122.25 | 125.13 | 121.43 | 1.42% | 15,529 |
| Feb 26, 2025 | 125.65 | 127.45 | 123.38 | 123.38 | 119.73 | -0.56% | 255 |
| Feb 25, 2025 | 124.50 | 126.50 | 120.65 | 124.08 | 120.41 | 2.54% | 648 |
| Feb 24, 2025 | 120.25 | 127.50 | 120.25 | 121.00 | 117.42 | -1.69% | 2,080 |
| Feb 21, 2025 | 123.08 | 127.80 | 118.85 | 123.08 | 119.44 | 2.95% | 654 |
| Feb 20, 2025 | 115.10 | 124.95 | 115.10 | 119.55 | 116.01 | 2.50% | 558 |
| Feb 19, 2025 | 117.63 | 117.63 | 113.25 | 116.63 | 113.18 | -0.63% | 420 |
| Feb 18, 2025 | 121.82 | 121.82 | 114.01 | 117.37 | 113.90 | -2.70% | 2,375 |
| Feb 14, 2025 | 123.09 | 123.09 | 115.70 | 120.63 | 117.06 | 1.11% | 558 |
| Feb 13, 2025 | 124.35 | 124.35 | 116.75 | 119.30 | 115.77 | 6.76% | 5,967 |
| Feb 12, 2025 | 115.50 | 117.39 | 110.85 | 111.75 | 108.45 | 4.96% | 1,116 |