Carlsberg A/S (CABJF)
OTCMKTS
· Delayed Price · Currency is USD
146.38
+0.38 (0.26%)
Jun 5, 2025, 3:34 PM EDT
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 144.13 | 144.13 | 141.94 | 143.88 | 143.88 | -1.71% | 218 |
| Jun 5, 2025 | 146.88 | 146.88 | 146.38 | 146.38 | 146.38 | 0.26% | 230 |
| Jun 4, 2025 | 145.75 | 147.63 | 142.01 | 146.00 | 146.00 | 4.62% | 499 |
| Jun 3, 2025 | 139.55 | 145.00 | 139.55 | 139.55 | 139.55 | -4.29% | 211 |
| Jun 2, 2025 | 151.25 | 151.25 | 145.80 | 145.80 | 145.80 | 2.10% | 147 |
| May 30, 2025 | 143.28 | 144.54 | 141.55 | 142.80 | 142.80 | -0.19% | 783 |
| May 29, 2025 | 150.04 | 150.04 | 142.94 | 143.07 | 143.07 | 0.08% | 741 |
| May 28, 2025 | 145.65 | 148.35 | 137.58 | 142.95 | 142.95 | 1.93% | 188 |
| May 27, 2025 | 146.00 | 146.00 | 140.25 | 140.25 | 140.25 | -1.49% | 382 |
| May 23, 2025 | 141.38 | 144.56 | 141.38 | 142.38 | 142.38 | 0.41% | 717 |
| May 22, 2025 | 141.90 | 146.79 | 137.55 | 141.80 | 141.80 | -1.54% | 541 |
| May 21, 2025 | 141.33 | 144.01 | 141.33 | 144.01 | 144.01 | 6.24% | 59 |
| May 20, 2025 | 140.83 | 140.89 | 135.54 | 135.56 | 135.56 | -3.55% | 297 |
| May 19, 2025 | 145.90 | 145.90 | 137.88 | 140.55 | 140.55 | 3.39% | 159 |
| May 16, 2025 | 142.34 | 142.34 | 135.95 | 135.95 | 135.95 | -2.25% | 731 |
| May 15, 2025 | 139.08 | 141.74 | 139.08 | 139.08 | 139.08 | 1.05% | 549 |
| May 14, 2025 | 137.63 | 137.63 | 132.36 | 137.63 | 137.63 | 0.53% | 83 |
| May 13, 2025 | 136.90 | 136.90 | 131.60 | 136.90 | 136.90 | 0.24% | 134 |
| May 12, 2025 | 136.58 | 139.21 | 131.31 | 136.58 | 136.58 | -0.74% | 415 |
| May 9, 2025 | 137.60 | 142.90 | 134.95 | 137.60 | 137.60 | 0.56% | 202 |
| May 8, 2025 | 144.35 | 144.35 | 133.92 | 136.84 | 136.84 | 0.65% | 257 |
| May 7, 2025 | 138.60 | 141.25 | 135.42 | 135.95 | 135.95 | -3.12% | 394 |
| May 6, 2025 | 136.81 | 140.33 | 136.81 | 140.33 | 140.33 | 1.42% | 201 |
| May 5, 2025 | 139.63 | 140.89 | 138.36 | 138.36 | 138.36 | -2.76% | 425 |
| May 2, 2025 | 139.63 | 142.29 | 136.96 | 142.29 | 142.29 | -0.19% | 313 |
| May 1, 2025 | 137.08 | 142.56 | 130.65 | 142.56 | 142.56 | 8.70% | 281 |
| Apr 30, 2025 | 130.15 | 136.78 | 130.15 | 131.15 | 131.15 | 2.22% | 80 |
| Apr 29, 2025 | 134.82 | 137.93 | 128.30 | 128.30 | 128.30 | -6.20% | 650 |
| Apr 28, 2025 | 135.99 | 136.78 | 135.99 | 136.78 | 136.78 | 0.57% | 258 |
| Apr 25, 2025 | 138.77 | 138.77 | 130.75 | 136.00 | 136.00 | -0.60% | 753 |
| 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 |