Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Carlsberg A/S (CABGY)

Compare
26.13
+0.06
+(0.23%)
At close: March 5 at 3:58:40 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202526.1826.2525.8926.0926.0941,900
Mar 4, 202525.5226.2625.4926.0826.0848,000
Mar 3, 202525.6425.6425.0325.2525.25285,600
Feb 28, 202525.0525.6424.8725.2125.2147,400
Feb 27, 202524.9325.4724.9325.2725.27563,900
Feb 26, 202525.1625.6024.9325.0225.02208,800
Feb 25, 202525.1025.3525.1025.2425.2432,200
Feb 24, 202524.8825.0424.8724.9024.90109,000
Feb 21, 202524.5024.9424.5024.9024.9053,400
Feb 20, 202523.7724.2723.7724.2424.2451,100
Feb 19, 202523.6523.9223.4923.7723.7766,200
Feb 18, 202523.9024.0723.8123.9823.9879,800
Feb 14, 202524.3724.5024.0924.1524.1578,400
Feb 13, 202523.8224.3123.6124.0624.06126,500
Feb 12, 202523.0323.3723.0123.3423.3499,800
Feb 11, 202521.9022.4921.9022.4922.4953,500
Feb 10, 202521.9822.1521.8522.1522.15151,500
Feb 7, 202522.2322.2321.9822.0622.061,133,500
Feb 6, 202521.6922.1721.6922.1222.12105,000
Feb 5, 202520.6620.6720.5420.6120.61183,600
Feb 4, 202520.7521.0820.7520.9320.9379,300
Feb 3, 202520.6620.9020.5920.7720.77170,800
Jan 31, 202521.2121.2320.9321.0221.02166,600
Jan 30, 202520.9221.1220.9021.0921.09104,100
Jan 29, 202520.6720.8620.5620.6020.60142,800
Jan 28, 202520.8320.9520.7420.8220.82224,500
Jan 27, 202520.8820.8820.5420.8520.85513,000
Jan 24, 202520.6520.7520.5620.7320.73300,000
Jan 23, 202520.4220.7720.3420.6120.61348,600
Jan 22, 202520.1420.6720.1420.2320.23279,800
Jan 21, 202520.0320.3720.0320.3220.32702,300
Jan 17, 202519.1819.5119.1519.3619.36237,600
Jan 16, 202518.9419.4218.9019.3119.311,024,900
Jan 15, 202519.0119.0618.8218.9518.95141,200
Jan 14, 202518.8718.9318.7418.9318.93385,600
Jan 13, 202518.3518.5018.2118.4618.46421,700
Jan 10, 202518.9318.9818.4718.4718.47329,100
Jan 8, 202518.8818.9918.8418.9218.92102,900
Jan 7, 202519.0419.3218.9319.0619.06509,700
Jan 6, 202518.8919.1918.8818.9718.97705,200
Jan 3, 202519.0219.0918.9119.0419.04232,500
Jan 2, 202519.2019.2219.0519.0819.08179,900
Dec 31, 202418.7819.5218.7819.0719.07161,500
Dec 30, 202419.2419.2719.1319.2219.22348,000
Dec 27, 202419.2419.5219.2419.5019.50327,200
Dec 26, 202419.1119.4118.8919.4019.40231,000
Dec 24, 202418.9019.3518.7019.3519.35145,800
Dec 23, 202419.1619.2118.9219.1819.18408,200
Dec 20, 202418.9319.1118.8718.9818.98399,400
Dec 19, 202419.1419.2919.0719.1919.19290,700
Dec 18, 202419.5119.5719.0419.0419.04279,900
Dec 17, 202419.7719.8319.6819.7419.74284,600
Dec 16, 202419.9820.1819.9420.0820.081,006,700
Dec 13, 202420.1620.3520.1220.2520.25201,300
Dec 12, 202420.5620.5920.3220.3620.36334,000
Dec 11, 202420.5820.6220.3720.4820.48184,700
Dec 10, 202420.9220.9220.6820.7520.75196,000
Dec 9, 202420.5220.6520.4320.4720.47443,300
Dec 6, 202420.6820.6820.3120.3620.36240,700
Dec 5, 202420.4320.4320.2820.3720.37236,200
Dec 4, 202420.2020.2320.0520.0620.06169,800
Dec 3, 202420.9320.9620.7320.7520.75243,700
Dec 2, 202420.9521.3720.9321.3321.33283,500
Nov 29, 202420.3620.7320.3320.6020.60435,400
Nov 27, 202420.8220.8920.7620.7820.78126,300
Nov 26, 202420.8920.9420.5220.5620.56214,800
Nov 25, 202421.0121.1020.9620.9920.99245,600
Nov 22, 202420.5420.6220.4220.5320.53171,800
Nov 21, 202420.2920.3920.2320.3020.30171,200
Nov 20, 202420.2520.4120.2220.4120.41140,200
Nov 19, 202420.0620.4020.0020.4020.40718,700
Nov 18, 202420.3120.5720.3120.5120.51310,000
Nov 15, 202420.3720.4320.2020.2920.29274,900
Nov 14, 202420.3720.4620.0120.1520.15265,000
Nov 13, 202420.3220.3320.1020.2620.26211,000
Nov 12, 202420.8920.9220.6320.7620.76209,800
Nov 11, 202421.2321.3421.2121.2921.29219,500
Nov 8, 202421.1721.2221.0521.1221.12152,200
Nov 7, 202421.5821.6521.3221.3521.35195,800
Nov 6, 202420.8120.8120.6220.7320.7383,400
Nov 5, 202421.6821.8221.6221.8121.81128,600
Nov 4, 202421.7221.8421.6321.6921.69149,500
Nov 1, 202422.2322.3022.0122.0122.01114,500
Oct 31, 202422.2722.2921.8421.9621.96118,600
Oct 30, 202422.0822.1621.7521.7621.7676,800
Oct 29, 202422.7822.9322.6422.6422.6495,700
Oct 28, 202422.8022.9722.7622.8722.8794,300
Oct 25, 202422.6722.8222.5722.6322.6357,300
Oct 24, 202422.7722.8522.6622.8122.8178,500
Oct 23, 202422.6522.7022.5222.5722.5788,100
Oct 22, 202422.7822.9322.7822.8622.86102,200
Oct 21, 202423.1823.1922.8422.9022.9098,600
Oct 18, 202423.4023.4723.3623.4323.4358,700
Oct 17, 202423.0623.3223.0623.2623.26394,400
Oct 16, 202422.8122.8722.6022.6422.64158,100
Oct 15, 202422.8222.9722.7022.7622.76303,500
Oct 14, 202422.9623.1322.8923.0523.05151,100
Oct 11, 202423.0923.2323.0423.2323.23113,100
Oct 10, 202423.0023.0522.9423.0323.0379,100
Oct 9, 202423.1323.2723.1323.2223.2280,100
Oct 8, 202423.0023.0322.8422.9322.9381,700
Oct 7, 202423.7523.9023.6523.7523.7583,500
Oct 4, 202423.6123.7523.5323.7523.7555,100
Oct 3, 202423.7923.9123.7723.8723.8730,600
Oct 2, 202423.7823.9223.7323.8723.87237,800
Oct 1, 202423.3923.5123.3523.4823.48250,600
Sep 30, 202424.0024.0923.6523.7923.79190,300
Sep 27, 202424.2624.6224.2624.4124.4144,200
Sep 26, 202423.8023.9023.6023.7323.7394,200
Sep 25, 202423.0423.0422.7922.7922.7941,700
Sep 24, 202423.0123.1422.9923.0923.0954,700
Sep 23, 202422.8422.9322.7622.8222.8266,300
Sep 20, 202423.0723.1222.9523.0623.0657,300
Sep 19, 202423.5223.6323.4723.5723.5745,700
Sep 18, 202423.5123.5223.2023.2223.2241,900
Sep 17, 202423.8123.8623.5123.5823.5852,000
Sep 16, 202423.8523.8823.6223.7323.73614,300
Sep 13, 202423.7823.8423.7223.7523.7563,300
Sep 12, 202423.3523.6723.2623.6423.64102,000
Sep 11, 202422.9223.1122.8323.1123.11108,700
Sep 10, 202422.8122.8122.4222.5222.52232,000
Sep 9, 202422.8622.9122.5922.7222.72181,400
Sep 6, 202423.2623.3523.0723.1023.1069,200
Sep 5, 202423.5223.5223.3523.4023.4091,400
Sep 4, 202423.0423.4023.0423.2623.2673,800
Sep 3, 202423.2323.3923.2323.3023.3075,200
Aug 30, 202423.3823.5323.3223.3923.3992,400
Aug 29, 202423.3223.4123.2323.2923.2985,400
Aug 28, 202423.1423.1922.9623.0323.0337,200
Aug 27, 202423.4223.4523.3223.3823.38111,700
Aug 26, 202422.9922.9922.8222.8522.8598,800
Aug 23, 202422.7523.0722.7122.9422.94304,500
Aug 22, 202422.6922.7122.4522.6022.60229,900
Aug 21, 202422.5222.7422.5222.7422.74469,200
Aug 20, 202422.4922.4922.2322.2722.27234,000
Aug 19, 202422.6722.7222.5722.6422.64457,800
Aug 16, 202422.8022.8822.7422.8022.80103,500
Aug 15, 202422.8822.9522.8122.8922.89237,600
Aug 14, 202422.7422.9122.6522.6722.6782,200
Aug 13, 202423.5723.6122.6323.5223.52100,500
Aug 12, 202423.4223.4823.2723.3723.3797,100
Aug 9, 202423.6323.6423.3423.4723.47120,400
Aug 8, 202423.7023.8623.6223.8223.8292,700
Aug 7, 202423.9123.9423.4623.5923.59104,400
Aug 6, 202423.7023.9523.7023.8823.88141,200
Aug 5, 202423.8824.0423.7523.8923.8957,400
Aug 2, 202424.3624.5024.2524.4724.4774,500
Aug 1, 202424.0624.1123.7823.9023.9042,700
Jul 31, 202424.3124.3623.9524.1924.1971,200
Jul 30, 202424.3824.4124.2124.2724.27319,600
Jul 29, 202423.9324.0223.7024.0224.02271,200
Jul 26, 202424.8125.0524.8125.0325.03101,600
Jul 25, 202424.6224.7924.5724.5824.5870,400
Jul 24, 202424.7124.7924.5724.5824.5845,000
Jul 23, 202424.7824.8024.5824.7024.70191,900
Jul 22, 202425.0325.0324.8325.0125.01277,000
Jul 19, 202424.8824.9224.6624.7324.7361,000
Jul 18, 202425.2425.2824.9224.9824.9855,600
Jul 17, 202425.1425.4525.1425.3725.3749,400
Jul 16, 202424.8125.0824.7825.0625.06106,100
Jul 15, 202424.7725.0224.7524.8124.8165,200
Jul 12, 202425.1325.3325.1325.1725.1746,400
Jul 11, 202425.4625.6725.4325.4825.4849,500
Jul 10, 202425.0025.4124.9725.4125.4144,500
Jul 9, 202425.0925.2925.0325.0525.0568,700
Jul 8, 202425.3025.3025.0025.0025.00130,100
Jul 5, 202424.4224.4224.2124.3924.3984,800
Jul 3, 202424.6024.6724.4624.4624.4636,000
Jul 2, 202424.4424.4924.2924.4924.4999,700
Jul 1, 202424.4424.5124.1424.2024.20125,600
Jun 28, 202424.0124.0823.8523.9123.91134,400
Jun 27, 202424.2924.3224.1624.2124.2170,100
Jun 26, 202424.6224.7724.4224.5524.5547,200
Jun 25, 202424.9525.1124.7424.9924.9974,300
Jun 24, 202424.6224.7824.5824.6024.60117,500
Jun 21, 202424.7924.8824.4424.5624.5666,500
Jun 20, 202427.1227.2227.0727.1627.1680,100
Jun 18, 202427.3227.3527.1327.3127.3180,000
Jun 17, 202426.7926.9926.7326.9926.9966,000
Jun 14, 202426.8326.9426.6626.9326.9371,800
Jun 13, 202427.3727.3727.1227.2127.2144,400
Jun 12, 202428.0128.0327.5827.6027.6032,000
Jun 11, 202427.4127.6127.2827.5527.5553,300
Jun 10, 202427.5827.7327.5427.7327.7335,600
Jun 7, 202428.0728.1227.8427.8727.8727,800
Jun 6, 202428.0028.4128.0028.2028.20177,700
Jun 5, 202427.0728.0027.0727.6327.6335,900
Jun 4, 202427.3027.5427.3027.3827.3842,000
Jun 3, 202427.2727.3327.0827.2127.2135,200
May 31, 202427.0027.0826.7927.0827.0842,500
May 30, 202427.2427.2427.0227.0427.0440,800
May 29, 202427.4727.6127.2727.3927.3957,600
May 28, 202427.8027.9027.6727.7127.7135,300
May 24, 202427.7227.7627.6527.6827.6833,700
May 23, 202427.7027.7027.3327.3627.3648,400
May 22, 202427.8527.9227.5927.6127.6130,400
May 21, 202428.4128.4928.3328.4928.4936,800
May 20, 202429.5929.5928.6728.6728.6724,700
May 17, 202428.7428.8328.6828.7528.7527,200
May 16, 202428.7828.8828.7228.7828.7833,400
May 15, 202428.4128.6428.3628.5928.5925,800
May 14, 202428.1228.2428.1028.1828.1828,300
May 13, 202428.0928.3127.9027.9627.9648,100
May 10, 202427.0827.9027.0827.6927.6928,000
May 9, 202427.6827.8427.5127.7527.7533,300
May 8, 202427.7927.7927.4327.5127.5146,900
May 7, 202426.9127.2526.8627.0127.0146,100
May 6, 202426.6726.7026.5626.6826.6831,300
May 3, 202426.9226.9226.7026.8426.8441,500
May 2, 202426.5226.6926.4126.5026.5099,700
May 1, 202426.8127.1726.7726.8926.8934,700
Apr 30, 202427.3027.3026.8826.9826.9859,600
Apr 29, 202427.5327.5327.3227.4127.4146,600
Apr 26, 202427.4027.5927.3127.4027.403,385,600
Apr 25, 202427.1827.3327.1327.3327.3331,600
Apr 24, 202426.9427.1726.9427.1727.1728,500
Apr 23, 202426.8826.9426.7826.8126.8134,700
Apr 22, 202426.9227.0926.8727.0027.0057,700
Apr 19, 202426.4326.6526.4326.4926.4965,500
Apr 18, 202425.6025.8025.6025.7825.7865,100
Apr 17, 202425.6825.7725.3925.5225.5264,700
Apr 16, 202425.7525.8325.5725.7125.7168,500
Apr 15, 202426.1726.1825.8725.8725.8744,800
Apr 12, 202426.1826.1825.9326.0026.0030,100
Apr 11, 202426.5526.6026.2726.4826.4847,300
Apr 10, 202426.4926.5426.2726.3226.3225,400
Apr 9, 202427.2427.2426.9226.9426.9432,000
Apr 8, 202427.2227.2427.0727.1127.1137,100
Apr 5, 202427.0127.2026.9627.0827.0831,000
Apr 4, 202427.7027.7427.2927.3127.3139,200
Apr 3, 202427.3527.3627.1727.2427.2430,400
Apr 2, 202427.4827.5527.3427.4527.4523,100
Apr 1, 202428.1028.1026.6727.2927.2931,800
Mar 28, 202426.8727.5626.8727.4727.4727,500
Mar 27, 202427.4727.4827.3027.3127.3134,800
Mar 26, 202427.7427.7427.3927.4027.4036,500
Mar 25, 202427.5427.7427.4727.5627.5633,100
Mar 22, 202426.8226.9226.6726.8526.8543,800
Mar 21, 202426.5226.6026.3426.3426.3421,700
Mar 20, 202426.6526.9026.5626.8926.8944,900
Mar 19, 202426.5226.8226.5126.6626.6635,000
Mar 18, 202426.6726.9426.6726.7826.7829,700
Mar 15, 202426.9427.0126.7626.8926.8950,200
Mar 14, 202427.0127.0626.7526.7526.7555,000
Mar 13, 202427.1027.3227.0627.1027.1027,800
Mar 12, 2024 0.78 Dividend
Mar 12, 202426.9627.0826.8226.9226.9230,100
Mar 11, 202427.5627.6427.4027.6426.8634,600
Mar 8, 202427.7027.7327.4527.5126.7337,700
Mar 7, 202427.4327.8527.3427.8227.0437,800
Mar 6, 202427.4727.5327.2927.2926.5240,600

Related Tickers

KNBWY Kirin Holdings Company, Limited
13.95
+0.79%
 
RBREW.CO Royal Unibrew A/S
547.00
-1.88%
 
ROYUF Royal Unibrew A/S
75.58
0.00%
 
HINKF Heineken N.V.
86.25
0.00%
 
HEINY Heineken N.V.
43.34
+0.35%
 
BDWBY Budweiser Brewing Company APAC Limited
4.4800
+2.28%
 
TAP-A Molson Coors Beverage Company
63.77
+4.97%
 
2502.T Asahi Group Holdings, Ltd.
1,905.00
-0.05%
 
CCU Compañía Cervecerías Unidas S.A.
14.57
+3.41%
 
TAP Molson Coors Beverage Company
59.30
-0.47%