Carlsberg A/S (CABJF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:48AM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 136.50 | 139.15 | 131.20 | 131.65 | 131.65 | 400 |
| 13 Jun 2024 | 135.05 | 139.10 | 133.30 | 138.70 | 138.70 | 100 |
| 12 Jun 2024 | 140.75 | 141.20 | 135.50 | 135.50 | 135.50 | 500 |
| 11 Jun 2024 | 134.90 | 140.30 | 134.85 | 135.25 | 135.25 | 100 |
| 10 Jun 2024 | 139.35 | 141.15 | 134.40 | 135.45 | 135.45 | 400 |
| 07 Jun 2024 | 142.05 | 143.10 | 136.70 | 136.90 | 136.90 | 100 |
| 06 Jun 2024 | 142.25 | 144.20 | 137.85 | 137.85 | 137.85 | 500 |
| 05 Jun 2024 | 141.05 | 141.10 | 137.21 | 140.75 | 140.75 | 100 |
| 04 Jun 2024 | 138.25 | 140.10 | 134.20 | 139.80 | 139.80 | 300 |
| 03 Jun 2024 | 138.15 | 138.55 | 132.90 | 138.55 | 138.55 | 500 |
| 31 May 2024 | 133.00 | 138.70 | 132.00 | 132.30 | 132.30 | 200 |
| 30 May 2024 | 136.33 | 138.35 | 132.30 | 138.15 | 138.15 | 800 |
| 29 May 2024 | 141.40 | 141.40 | 133.85 | 134.30 | 134.30 | 200 |
| 28 May 2024 | 143.30 | 143.30 | 135.85 | 141.35 | 141.35 | 500 |
| 24 May 2024 | 140.00 | 141.35 | 135.75 | 136.00 | 136.00 | 200 |
| 23 May 2024 | 140.10 | 140.45 | 134.95 | 134.95 | 134.95 | 100 |
| 22 May 2024 | 140.00 | 141.70 | 135.52 | 140.95 | 140.95 | 200 |
| 21 May 2024 | 143.65 | 144.90 | 139.20 | 144.50 | 144.50 | 600 |
| 20 May 2024 | 145.10 | 147.20 | 140.85 | 146.10 | 146.10 | 300 |
| 17 May 2024 | 145.93 | 146.65 | 141.10 | 146.55 | 146.55 | 500 |
| 16 May 2024 | 145.35 | 146.90 | 141.54 | 146.70 | 146.70 | 500 |
| 15 May 2024 | 143.60 | 144.01 | 139.90 | 140.25 | 140.25 | 100 |
| 14 May 2024 | 139.30 | 143.55 | 138.05 | 138.30 | 138.30 | 200 |
| 13 May 2024 | 142.60 | 142.60 | 137.00 | 137.00 | 137.00 | 100 |
| 10 May 2024 | 137.10 | 139.20 | 137.10 | 137.10 | 137.10 | 200 |
| 09 May 2024 | 140.90 | 141.40 | 135.05 | 136.35 | 136.35 | 100 |
| 08 May 2024 | 140.25 | 140.25 | 137.65 | 137.90 | 137.90 | 400 |
| 07 May 2024 | 132.55 | 137.65 | 131.95 | 132.00 | 132.00 | 100 |
| 06 May 2024 | 134.85 | 135.83 | 131.27 | 135.83 | 135.83 | 100 |
| 03 May 2024 | 132.74 | 136.54 | 131.72 | 131.72 | 131.72 | 300 |
| 02 May 2024 | 134.06 | 134.06 | 129.95 | 130.35 | 130.35 | 10,600 |
| 01 May 2024 | 136.05 | 137.75 | 131.50 | 132.25 | 132.25 | 100 |
| 30 Apr 2024 | 134.35 | 138.20 | 132.35 | 132.35 | 132.35 | 100 |
| 29 Apr 2024 | 139.00 | 140.00 | 133.95 | 133.95 | 133.95 | 7,100 |
| 26 Apr 2024 | 131.05 | 140.45 | 131.05 | 134.60 | 134.60 | 300 |
| 25 Apr 2024 | 133.90 | 139.15 | 133.30 | 134.00 | 134.00 | 200 |
| 24 Apr 2024 | 133.45 | 138.00 | 129.85 | 129.85 | 129.85 | 200 |
| 23 Apr 2024 | 129.30 | 139.80 | 129.30 | 136.95 | 136.95 | 500 |
| 22 Apr 2024 | 133.00 | 137.95 | 132.10 | 132.65 | 132.65 | 200 |
| 19 Apr 2024 | 131.20 | 133.55 | 131.20 | 131.50 | 131.50 | 200 |
| 18 Apr 2024 | 127.20 | 130.59 | 125.90 | 126.15 | 126.15 | 300 |
| 17 Apr 2024 | 132.15 | 132.15 | 124.50 | 127.25 | 127.25 | 200 |
| 16 Apr 2024 | 130.79 | 131.16 | 125.25 | 126.05 | 126.05 | 500 |
| 15 Apr 2024 | 131.18 | 132.20 | 127.54 | 127.54 | 127.54 | 200 |
| 12 Apr 2024 | 130.30 | 132.00 | 128.00 | 128.00 | 128.00 | 200 |
| 11 Apr 2024 | 132.05 | 133.25 | 131.25 | 133.25 | 133.25 | 100 |
| 10 Apr 2024 | 132.05 | 133.00 | 129.85 | 129.85 | 129.85 | 100 |
| 09 Apr 2024 | 135.30 | 136.50 | 134.25 | 134.25 | 134.25 | 500 |
| 08 Apr 2024 | 137.66 | 137.86 | 134.19 | 134.19 | 134.19 | 200 |
| 05 Apr 2024 | 136.65 | 138.50 | 132.35 | 132.85 | 132.85 | 300 |
| 04 Apr 2024 | 137.70 | 139.00 | 136.39 | 136.39 | 136.39 | 100 |
| 03 Apr 2024 | 136.05 | 137.75 | 135.05 | 135.30 | 135.30 | 600 |
| 02 Apr 2024 | 139.50 | 139.50 | 136.25 | 136.25 | 136.25 | 100 |
| 01 Apr 2024 | 138.50 | 141.20 | 134.15 | 135.50 | 135.50 | 600 |
| 28 Mar 2024 | 139.10 | 139.90 | 134.50 | 139.85 | 139.85 | 200 |
| 27 Mar 2024 | 139.00 | 139.00 | 135.65 | 136.25 | 136.25 | 500 |
| 26 Mar 2024 | 138.20 | 138.50 | 136.75 | 136.75 | 136.75 | 100 |
| 25 Mar 2024 | 136.30 | 140.60 | 134.85 | 139.00 | 139.00 | 300 |
| 22 Mar 2024 | 131.90 | 137.51 | 129.00 | 133.25 | 133.25 | 200 |
| 21 Mar 2024 | 131.35 | 133.00 | 131.35 | 131.50 | 131.50 | 100 |
| 20 Mar 2024 | 135.30 | 137.45 | 130.40 | 131.20 | 131.20 | 200 |
| 19 Mar 2024 | 134.15 | 134.65 | 132.25 | 134.50 | 134.50 | 7,500 |
| 18 Mar 2024 | 135.20 | 135.65 | 133.50 | 133.55 | 133.55 | 200 |
| 15 Mar 2024 | 138.50 | 138.50 | 131.56 | 132.75 | 132.75 | 300 |
| 14 Mar 2024 | 139.55 | 139.55 | 133.50 | 135.25 | 135.25 | 100 |
| 13 Mar 2024 | 131.80 | 137.45 | 131.80 | 134.75 | 134.75 | 200 |
| 12 Mar 2024 | 139.40 | 139.40 | 133.50 | 133.75 | 133.75 | 1,100 |
| 12 Mar 2024 | 3.957 Dividend | |||||
| 11 Mar 2024 | 139.70 | 139.70 | 136.75 | 136.75 | 132.79 | 700 |
| 08 Mar 2024 | 134.45 | 139.25 | 134.45 | 137.00 | 133.04 | 400 |
| 07 Mar 2024 | 137.30 | 140.25 | 137.30 | 138.25 | 134.25 | 200 |
| 06 Mar 2024 | 137.62 | 139.00 | 135.75 | 135.75 | 131.82 | 300 |
| 05 Mar 2024 | 137.70 | 138.25 | 136.00 | 136.00 | 132.06 | 100 |
| 04 Mar 2024 | 136.70 | 138.00 | 135.50 | 135.76 | 131.83 | 100 |
| 01 Mar 2024 | 141.85 | 141.85 | 135.25 | 135.25 | 131.34 | 300 |
| 29 Feb 2024 | 139.25 | 140.25 | 138.50 | 140.00 | 135.95 | 100 |
| 28 Feb 2024 | 138.80 | 140.75 | 138.75 | 138.75 | 134.74 | 300 |
| 27 Feb 2024 | 138.05 | 141.25 | 137.50 | 141.25 | 137.16 | 200 |
| 26 Feb 2024 | 138.55 | 140.70 | 137.25 | 137.50 | 133.52 | 300 |
| 23 Feb 2024 | 140.45 | 141.50 | 137.25 | 137.50 | 133.52 | 300 |
| 22 Feb 2024 | 140.45 | 141.75 | 137.25 | 137.50 | 133.52 | 500 |
| 21 Feb 2024 | 139.95 | 141.32 | 137.56 | 139.00 | 134.98 | 600 |
| 20 Feb 2024 | 139.20 | 139.50 | 135.50 | 135.75 | 131.82 | 400 |
| 16 Feb 2024 | 135.30 | 138.75 | 134.50 | 134.75 | 130.85 | 7,000 |
| 15 Feb 2024 | 136.25 | 136.75 | 133.00 | 136.75 | 132.79 | 300 |
| 14 Feb 2024 | 132.50 | 135.75 | 132.00 | 132.25 | 128.42 | 3,100 |
| 13 Feb 2024 | 133.00 | 136.50 | 132.25 | 136.40 | 132.45 | 64,600 |
| 12 Feb 2024 | 132.35 | 138.50 | 132.35 | 134.75 | 130.85 | 700 |
| 09 Feb 2024 | 134.80 | 137.75 | 133.50 | 137.75 | 133.76 | 69,300 |
| 08 Feb 2024 | 136.25 | 138.00 | 133.80 | 134.25 | 130.37 | 300 |
| 07 Feb 2024 | 137.15 | 138.20 | 134.00 | 134.25 | 130.37 | 200 |
| 06 Feb 2024 | 128.85 | 134.14 | 128.75 | 128.75 | 125.02 | 900 |
| 05 Feb 2024 | 130.20 | 131.50 | 127.75 | 131.50 | 127.69 | 500 |
| 02 Feb 2024 | 130.45 | 131.00 | 127.00 | 127.50 | 123.81 | 200 |
| 01 Feb 2024 | 127.38 | 130.25 | 126.05 | 130.25 | 126.48 | 500 |
| 31 Jan 2024 | 129.05 | 131.25 | 127.75 | 131.25 | 127.45 | 400 |
| 30 Jan 2024 | 130.00 | 132.00 | 128.25 | 128.40 | 124.68 | 200 |
| 29 Jan 2024 | 130.15 | 131.75 | 127.75 | 128.25 | 124.54 | 1,300 |
| 26 Jan 2024 | 131.00 | 131.50 | 128.00 | 128.00 | 124.30 | 2,000 |
| 25 Jan 2024 | 126.80 | 129.00 | 125.75 | 125.75 | 122.11 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.