UK markets open in 44 minutes

Carlsberg A/S (CABGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.00+0.51 (+1.93%)
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202426.9227.0926.8727.0027.0057,700
19 Apr 202426.4326.6526.4326.4926.4965,500
18 Apr 202425.6025.8025.6025.7825.7865,100
17 Apr 202425.6825.7725.3925.5225.5264,700
16 Apr 202425.7525.8325.5725.7125.7168,500
15 Apr 202426.1726.1825.8725.8725.8744,800
12 Apr 202426.1826.1825.9326.0026.0030,100
11 Apr 202426.5526.6026.2726.4826.4847,300
10 Apr 202426.4926.5426.2726.3226.3225,400
09 Apr 202427.2427.2426.9226.9426.9432,000
08 Apr 202427.2227.2427.0727.1127.1137,100
05 Apr 202427.0127.2026.9627.0827.0831,000
04 Apr 202427.7027.7427.2927.3127.3139,200
03 Apr 202427.3527.3627.1727.2427.2430,400
02 Apr 202427.4827.5527.3427.4527.4523,100
01 Apr 202428.1028.1026.6727.2927.2931,800
28 Mar 202426.8727.5626.8727.4727.4727,500
27 Mar 202427.4727.4827.3027.3127.3134,800
26 Mar 202427.7427.7427.3927.4027.4036,500
25 Mar 202427.5427.7427.4727.5627.5633,100
22 Mar 202426.8226.9226.6726.8526.8543,800
21 Mar 202426.5226.6026.3426.3426.3421,700
20 Mar 202426.6526.9026.5626.8926.8944,900
19 Mar 202426.5226.8226.5126.6626.6635,000
18 Mar 202426.6726.9426.6726.7826.7829,700
15 Mar 202426.9427.0126.7626.8926.8950,200
14 Mar 202427.0127.0626.7526.7526.7555,000
13 Mar 202427.1027.3227.0627.1027.1027,800
12 Mar 202426.9627.0826.8226.9226.9230,100
12 Mar 20240.779 Dividend
11 Mar 202427.5627.6427.4027.6426.8634,600
08 Mar 202427.7027.7327.4527.5126.7337,700
07 Mar 202427.4327.8527.3427.8227.0437,800
06 Mar 202427.4727.5327.2927.2926.5240,600
05 Mar 202427.3127.5327.2427.3426.5727,700
04 Mar 202427.1827.4127.1827.3626.59130,300
01 Mar 202427.4327.4527.1227.2026.4337,400
29 Feb 202427.9427.9627.7427.8227.0449,700
28 Feb 202427.8128.0127.7227.8427.06267,600
27 Feb 202427.7127.9827.6127.8027.02251,700
26 Feb 202427.8427.9327.5427.6126.831,291,500
23 Feb 202427.7927.9727.7527.8227.0450,300
22 Feb 202427.7427.9227.6727.9227.1348,800
21 Feb 202427.7227.9127.7127.8727.0838,000
20 Feb 202427.5227.5527.3727.4726.7044,400
16 Feb 202427.1027.3327.1027.1926.4255,400
15 Feb 202426.8827.0026.7926.9026.1470,700
14 Feb 202426.5926.7326.5526.6725.9251,400
13 Feb 202426.8326.9126.6826.7526.00329,500
12 Feb 202427.5127.5127.1427.1526.38192,200
09 Feb 202427.0827.2527.0427.2226.45396,700
08 Feb 202427.0427.3827.0327.1526.3859,700
07 Feb 202427.0527.4227.0527.2326.4673,500
06 Feb 202426.1627.1526.0727.1526.3899,200
05 Feb 202425.8226.1225.6826.0825.3451,400
02 Feb 202425.9225.9825.8025.9425.2133,100
01 Feb 202425.5625.9325.5625.9325.2037,600
31 Jan 202426.3026.3025.7225.7225.0063,100
30 Jan 202426.2226.2225.9826.2025.4659,900
29 Jan 202426.0726.1625.7226.1625.4277,600
26 Jan 202425.8926.1825.8925.9225.1950,500
25 Jan 202425.7525.7525.3925.6724.9559,700
24 Jan 202425.9325.9325.5925.6024.8885,300
23 Jan 202425.7925.7925.5525.7024.9875,400
22 Jan 202425.4225.7625.3925.6624.94124,000
19 Jan 202425.9426.0425.6025.9725.24267,800
18 Jan 202425.7125.9925.7025.9525.22122,100
17 Jan 202425.8225.8925.5925.8425.1169,100
16 Jan 202426.5526.7026.4626.5625.81148,400
12 Jan 202426.6326.8726.6326.7526.0081,600
11 Jan 202426.0626.3626.0026.3325.59174,000
10 Jan 202425.2025.4825.2025.4024.6847,400
09 Jan 202425.0325.1925.0325.1324.4244,400
08 Jan 202424.8325.1624.7825.1224.41162,600
05 Jan 202424.7725.1724.7625.0224.3188,200
04 Jan 202424.9525.1924.9525.0124.3180,000
03 Jan 202424.6824.8124.6824.7524.0554,300
02 Jan 202424.5424.9524.4824.7324.03143,500
29 Dec 202325.0725.1024.9925.0324.3249,200
28 Dec 202325.2425.3525.1825.2124.5052,000
27 Dec 202324.8525.0824.8525.0224.3167,800
26 Dec 202324.7725.0924.7724.9924.2985,100
22 Dec 202324.9725.0224.8724.9124.2176,600
21 Dec 202324.7124.8824.6524.8424.14160,400
20 Dec 202324.5224.5824.3724.4023.7175,100
19 Dec 202324.5224.6824.5224.6823.98342,100
18 Dec 202324.2924.5124.2124.4923.80601,200
15 Dec 202324.3624.4124.2324.2623.58104,800
14 Dec 202324.3624.6824.3624.5623.87179,800
13 Dec 202323.7224.0623.6024.0223.34343,700
12 Dec 202323.8223.8723.6523.6823.01373,900
11 Dec 202323.9124.0423.7523.8123.14312,400
08 Dec 202323.9824.1923.8724.0023.32193,100
07 Dec 202324.0724.0723.8023.9823.30169,400
06 Dec 202324.0524.0523.7623.7923.12159,100
05 Dec 202324.4024.5223.9023.9623.28228,200
04 Dec 202324.3124.4224.2024.4223.73132,000
01 Dec 202324.4824.7024.3524.6323.9490,900
30 Nov 202324.5524.8724.4224.7924.09102,400
29 Nov 202324.3824.4224.2424.2523.5793,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...