Skip to main content
Carlsberg A/S (CABGY)
OTCMKTS · Delayed Price · Currency is USD
25.36
+0.17 (0.66%)
At close: Apr 28, 2026

Carlsberg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6225.6425.3625.3625.360.66%36,215
Apr 27, 202625.2225.2925.0925.1925.190.29%43,183
Apr 24, 202625.2625.3925.1125.1225.12-0.50%48,067
Apr 23, 202625.2625.4025.1525.2525.25-1.27%32,537
Apr 22, 202625.6125.7725.5025.5725.57-0.27%21,378
Apr 21, 202625.8426.5625.6425.6425.64-2.69%28,606
Apr 20, 202626.4226.5726.2526.3526.35-1.13%27,740
Apr 17, 202626.4826.7826.4826.6526.652.78%41,669
Apr 16, 202626.0926.2125.8125.9325.93-0.08%45,978
Apr 15, 202626.0726.1225.9225.9525.95-1.18%28,540
Apr 14, 202626.3326.3926.2226.2626.26-1.50%39,631
Apr 13, 202626.0526.6826.0526.6626.66-1.22%76,652
Apr 10, 202627.1327.1626.8126.9926.990.93%24,675
Apr 9, 202626.1826.8526.1826.7426.74-34,360
Apr 8, 202626.9327.0226.7426.7426.744.21%57,318
Apr 7, 202625.4925.6625.4025.6625.661.66%65,164
Apr 6, 202625.3225.4925.1725.2425.24-0.45%39,526
Apr 2, 202624.0225.4223.8725.3625.36-0.41%37,643
Apr 1, 202626.5826.5825.3625.4625.461.23%137,545
Mar 31, 202624.7625.2324.6725.1525.153.20%729,153
Mar 30, 202624.1624.5924.1624.3724.37-0.12%90,527
Mar 27, 202624.3124.6024.3124.4024.40-0.57%45,794
Mar 26, 202624.5224.8024.5224.5424.540.29%61,514
Mar 25, 202624.5324.6724.3024.4724.470.62%73,427
Mar 24, 202624.4924.6024.2024.3224.32-1.26%54,296
Mar 23, 202624.5225.0824.4724.6324.630.74%63,861
Mar 20, 202624.7524.9124.2724.4524.45-2.16%60,376
Mar 19, 202625.2125.2724.8124.9924.99-3.06%45,306
Mar 18, 202625.6126.2725.6125.7825.78-6.65%25,775
Mar 17, 202627.5927.6427.3127.6227.020.71%40,076
Mar 16, 202627.4527.5627.0527.4226.831.67%43,162
Mar 13, 202627.5627.5626.8226.9726.39-0.37%36,907
Mar 12, 202627.2227.3027.0527.0726.48-2.45%31,453
Mar 11, 202627.7727.8127.5427.7527.15-0.29%23,227
Mar 10, 202627.6928.3027.6927.8327.23-0.43%37,230
Mar 9, 202627.7128.1827.5027.9527.35-1.65%50,715
Mar 6, 202627.8428.5027.7628.4227.810.53%42,990
Mar 5, 202628.5129.5928.0828.2727.66-2.89%49,015
Mar 4, 202629.3629.3629.0029.1128.48-1.89%33,545
Mar 3, 202629.2329.7729.2229.6729.03-1.95%94,399
Mar 2, 202630.5330.5330.2230.2629.61-2.70%37,206
Feb 27, 202632.0732.0730.8431.1030.430.48%34,331
Feb 26, 202630.8331.1030.8330.9530.280.32%675,567
Feb 25, 202630.4930.8630.4330.8530.18-1.47%35,767
Feb 24, 202631.4931.4931.2431.3130.63-0.87%24,060
Feb 23, 202631.4631.6631.4631.5930.90-0.06%28,030
Feb 20, 202631.3631.6231.3531.6030.920.71%13,117
Feb 19, 202631.2431.4431.2231.3830.700.54%29,990
Feb 18, 202631.3731.5031.2131.2130.53-0.17%36,978
Feb 17, 202631.2231.3931.0831.2630.59-1.38%25,176
Feb 13, 202631.9831.9831.4731.7031.01-1.37%37,530
Feb 12, 202632.0332.1631.9332.1431.441.45%24,678
Feb 11, 202631.3431.7431.2831.6830.992.03%44,393
Feb 10, 202631.2031.2230.7231.0530.380.29%100,617
Feb 9, 202631.1931.2630.9630.9630.291.24%219,091
Feb 6, 202630.1430.5830.1430.5829.923.03%53,688
Feb 5, 202629.5429.8429.5329.6829.041.50%45,718
Feb 4, 202629.0929.4429.0529.2428.613.98%34,977
Feb 3, 202627.7128.1327.7128.1227.510.72%34,962
Feb 2, 202627.7927.9227.6327.9227.322.59%30,721
Jan 30, 202627.2427.3627.1427.2226.63-0.27%22,898
Jan 29, 202627.3727.3727.1327.2926.701.34%25,747
Jan 28, 202626.9327.0226.8026.9326.35-1.36%21,387
Jan 27, 202627.0527.3126.9227.3026.710.85%127,095
Jan 26, 202626.9027.1926.9027.0726.480.59%60,534
Jan 23, 202626.6726.9126.6226.9126.33-0.37%20,872
Jan 22, 202626.8427.1426.8427.0126.430.97%32,642
Jan 21, 202626.7126.7726.5226.7526.170.60%28,375
Jan 20, 202626.4327.7726.3926.5926.010.08%420,860
Jan 16, 202626.9326.9326.4826.5726.00-1.30%230,054
Jan 15, 202626.6027.3526.6026.9226.340.04%94,866
Jan 14, 202626.6726.9126.6726.9126.332.32%34,287
Jan 13, 202626.0726.3026.0026.3025.730.11%33,136
Jan 12, 202626.1926.3126.1426.2725.70-0.27%50,973
Jan 9, 202626.2426.4226.1826.3425.77-0.72%20,514
Jan 8, 202626.1426.5926.1426.5325.963.60%24,333
Jan 7, 202625.5425.6425.4925.6125.06-1.54%22,183
Jan 6, 202625.6026.0125.5726.0125.452.08%35,212
Jan 5, 202625.2525.5625.2225.4824.93-1.70%45,621
Jan 2, 202625.8926.0125.8025.9225.36-0.73%38,059
Dec 31, 202526.2326.2726.1126.1125.55-0.42%13,151
Dec 30, 202526.2626.4126.2226.2225.650.11%24,533
Dec 29, 202526.2026.3826.1826.1925.620.79%18,404
Dec 26, 202525.9126.2225.9025.9925.42-0.02%23,660
Dec 24, 202526.2126.2125.7225.9925.430.27%9,804
Dec 23, 202526.1126.1125.8825.9225.36-0.15%30,816
Dec 22, 202525.8626.0425.8125.9625.40-0.76%32,101
Dec 19, 202526.2626.3026.1426.1625.59-0.17%36,531
Dec 18, 202526.2626.4526.1526.2025.640.21%28,399
Dec 17, 202526.3326.3326.1526.1525.58-1.13%21,607
Dec 16, 202526.4926.5226.3226.4525.881.26%36,412
Dec 15, 202526.2226.2526.0626.1225.55-0.57%41,368
Dec 12, 202526.1426.3126.1426.2725.701.98%40,121
Dec 11, 202525.5325.9325.5325.7625.202.34%43,244
Dec 10, 202525.0125.2325.0125.1724.630.16%32,943
Dec 9, 202525.2225.3125.0325.1324.590.59%32,836
Dec 8, 202524.9925.0224.6924.9824.44-1.37%82,395
Dec 5, 202525.4225.4925.3325.3324.78-0.24%43,579
Dec 4, 202525.5525.5725.3325.3924.84-0.78%63,857
Dec 3, 202525.0425.7525.0425.5925.042.36%67,112