Skip to main content
Carlsberg A/S (CABGY)
OTCMKTS · Delayed Price · Currency is USD
28.10
-0.17 (-0.60%)
Mar 6, 2026, 11:02 AM EST

Carlsberg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.3028.3028.2128.21--3.09%200
Mar 4, 202629.3629.3629.0029.1129.11-1.89%33,545
Mar 3, 202629.2329.7729.2229.6729.67-1.95%94,399
Mar 2, 202630.5330.5330.2230.2630.26-2.70%37,206
Feb 27, 202632.0732.0730.8431.1031.100.48%34,331
Feb 26, 202630.8331.1030.8330.9530.950.32%675,567
Feb 25, 202630.4930.8630.4330.8530.85-1.47%35,767
Feb 24, 202631.4931.4931.2431.3131.31-0.87%24,060
Feb 23, 202631.4631.6631.4631.5931.59-0.06%28,030
Feb 20, 202631.3631.6231.3531.6031.600.71%13,117
Feb 19, 202631.2431.4431.2231.3831.380.54%29,990
Feb 18, 202631.3731.5031.2131.2131.21-0.17%36,978
Feb 17, 202631.2231.3931.0831.2631.26-1.38%25,176
Feb 13, 202631.9831.9831.4731.7031.70-1.37%37,530
Feb 12, 202632.0332.1631.9332.1432.141.45%24,678
Feb 11, 202631.3431.7431.2831.6831.682.03%44,393
Feb 10, 202631.2031.2230.7231.0531.050.29%100,617
Feb 9, 202631.1931.2630.9630.9630.961.24%219,091
Feb 6, 202630.1430.5830.1430.5830.583.03%53,688
Feb 5, 202629.5429.8429.5329.6829.681.50%45,718
Feb 4, 202629.0929.4429.0529.2429.243.98%34,977
Feb 3, 202627.7128.1327.7128.1228.120.72%34,962
Feb 2, 202627.7927.9227.6327.9227.922.59%30,721
Jan 30, 202627.2427.3627.1427.2227.22-0.27%22,898
Jan 29, 202627.3727.3727.1327.2927.291.34%25,747
Jan 28, 202626.9327.0226.8026.9326.93-1.36%21,387
Jan 27, 202627.0527.3126.9227.3027.300.85%127,095
Jan 26, 202626.9027.1926.9027.0727.070.59%60,534
Jan 23, 202626.6726.9126.6226.9126.91-0.37%20,872
Jan 22, 202626.8427.1426.8427.0127.010.97%32,642
Jan 21, 202626.7126.7726.5226.7526.750.60%28,375
Jan 20, 202626.4327.7726.3926.5926.590.08%420,860
Jan 16, 202626.9326.9326.4826.5726.57-1.30%230,054
Jan 15, 202626.6027.3526.6026.9226.920.04%94,866
Jan 14, 202626.6726.9126.6726.9126.912.32%34,287
Jan 13, 202626.0726.3026.0026.3026.300.11%33,136
Jan 12, 202626.1926.3126.1426.2726.27-0.27%50,973
Jan 9, 202626.2426.4226.1826.3426.34-0.72%20,514
Jan 8, 202626.1426.5926.1426.5326.533.60%24,333
Jan 7, 202625.5425.6425.4925.6125.61-1.54%22,183
Jan 6, 202625.6026.0125.5726.0126.012.08%35,212
Jan 5, 202625.2525.5625.2225.4825.48-1.70%45,621
Jan 2, 202625.8926.0125.8025.9225.92-0.73%38,059
Dec 31, 202526.2326.2726.1126.1126.11-0.42%13,151
Dec 30, 202526.2626.4126.2226.2226.220.11%24,533
Dec 29, 202526.2026.3826.1826.1926.190.79%18,404
Dec 26, 202525.9126.2225.9025.9925.99-0.02%23,660
Dec 24, 202526.2126.2125.7225.9925.990.27%9,804
Dec 23, 202526.1126.1125.8825.9225.92-0.15%30,816
Dec 22, 202525.8626.0425.8125.9625.96-0.76%32,101
Dec 19, 202526.2626.3026.1426.1626.16-0.17%36,531
Dec 18, 202526.2626.4526.1526.2026.200.21%28,399
Dec 17, 202526.3326.3326.1526.1526.15-1.13%21,607
Dec 16, 202526.4926.5226.3226.4526.451.26%36,412
Dec 15, 202526.2226.2526.0626.1226.12-0.57%41,368
Dec 12, 202526.1426.3126.1426.2726.271.98%40,121
Dec 11, 202525.5325.9325.5325.7625.762.34%43,244
Dec 10, 202525.0125.2325.0125.1725.170.16%32,943
Dec 9, 202525.2225.3125.0325.1325.130.59%32,836
Dec 8, 202524.9925.0224.6924.9824.98-1.37%82,395
Dec 5, 202525.4225.4925.3325.3325.33-0.24%43,579
Dec 4, 202525.5525.5725.3325.3925.39-0.78%63,857
Dec 3, 202525.0425.7525.0425.5925.592.36%67,112
Dec 2, 202525.0125.0224.8325.0025.00-0.84%28,967
Dec 1, 202525.1625.2925.1625.2125.211.13%22,991
Nov 28, 202524.8524.9424.7824.9324.930.89%32,446
Nov 26, 202524.6824.7324.6624.7124.710.57%41,810
Nov 25, 202524.3124.6724.3124.5724.571.65%222,465
Nov 24, 202524.1524.2824.0824.1724.17-0.41%42,235
Nov 21, 202524.1324.3224.1124.2724.273.63%44,418
Nov 20, 202523.5923.6823.4223.4223.42-0.74%193,081
Nov 19, 202523.6923.6923.5623.6023.600.40%34,848
Nov 18, 202523.5423.6323.4523.5023.50-1.51%64,149
Nov 17, 202523.8924.0223.7323.8623.86-2.13%607,043
Nov 14, 202524.5924.6624.3724.3824.38-1.97%48,852
Nov 13, 202524.7724.9824.7724.8724.870.85%29,734
Nov 12, 202524.5424.7024.5124.6624.66-0.64%27,656
Nov 11, 202524.5924.8724.5924.8224.822.28%39,865
Nov 10, 202524.2524.4924.1624.2724.27-0.68%48,721
Nov 7, 202524.1224.4324.1224.4324.430.78%35,691
Nov 6, 202524.1124.3524.0424.2424.240.17%45,853
Nov 5, 202523.8924.2123.8924.2024.201.55%50,441
Nov 4, 202523.6124.0123.5623.8323.830.42%43,265
Nov 3, 202523.9323.9323.5723.7323.730.55%59,778
Oct 31, 202523.6823.6823.5323.6023.60-1.05%44,690
Oct 30, 202524.9924.9923.7823.8523.85-1.85%49,584
Oct 29, 202525.4425.4424.1024.3024.30-0.16%57,452
Oct 28, 202524.7124.7124.3224.3424.34-0.57%28,471
Oct 27, 202524.5724.6324.3824.4824.48-0.53%29,075
Oct 24, 202524.6724.6724.5624.6124.61-0.20%25,840
Oct 23, 202524.5724.7624.5724.6624.66-1.12%21,094
Oct 22, 202524.5625.1324.5624.9424.941.05%26,975
Oct 21, 202524.6624.9024.6624.6824.68-0.44%39,298
Oct 20, 202524.8324.9924.7324.7924.79-0.44%22,392
Oct 17, 202524.9025.1224.8524.9024.902.26%39,764
Oct 16, 202524.2324.5224.2324.3524.352.40%91,884
Oct 15, 202523.5823.9123.5823.7823.780.59%33,570
Oct 14, 202523.4623.6423.3923.6423.640.08%48,086
Oct 13, 202523.7123.7623.5423.6223.620.47%40,707
Oct 10, 202523.5923.6423.3723.5123.510.94%55,619