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

Carlsberg A/S (CABJF)

Compare
129.07
+4.07
+(3.26%)
As of March 5 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 2025126.00126.00125.00129.07129.0739
Mar 4, 2025128.13132.05123.90128.02128.027,300
Mar 3, 2025124.00131.38121.30121.30121.30900
Feb 28, 2025126.63130.25124.11124.11124.11700
Feb 27, 2025126.00126.00122.25125.13125.1315,500
Feb 26, 2025125.65127.45123.38123.38123.38300
Feb 25, 2025124.50126.50120.65124.07124.07600
Feb 24, 2025120.25127.50120.25121.00121.002,100
Feb 21, 2025123.07127.80118.85123.07123.07700
Feb 20, 2025115.10124.95115.10119.54119.54600
Feb 19, 2025117.63117.63113.25116.63116.63400
Feb 18, 2025121.82121.82114.00117.36117.362,400
Feb 14, 2025123.09123.09115.70120.63120.63600
Feb 13, 2025124.35124.35116.75119.30119.306,000
Feb 12, 2025115.50117.39110.85111.75111.751,100
Feb 11, 2025115.40115.40106.47106.47106.47500
Feb 10, 2025109.95112.21109.95109.95109.95900
Feb 7, 2025113.67113.67107.45110.86110.86800
Feb 6, 2025108.72111.00108.72111.00111.00900
Feb 5, 202598.55103.1398.55103.00103.0012,200
Feb 4, 2025104.44106.51104.44104.44104.44600
Feb 3, 2025102.53107.00102.53103.05103.052,600
Jan 31, 2025103.45107.00103.45104.90104.903,100
Jan 30, 2025105.03108.97103.52104.93104.931,700
Jan 29, 2025101.85103.32101.85103.30103.301,600
Jan 28, 2025103.78104.71100.24104.71104.71400
Jan 27, 2025101.53105.20101.53102.37102.374,000
Jan 24, 2025101.30105.50100.45100.60100.601,700
Jan 23, 2025103.55104.5099.95100.55100.5526,400
Jan 22, 2025102.75103.5098.6598.9598.95600
Jan 21, 202595.15101.5095.15101.16101.1612,400
Jan 17, 202593.1197.7593.1195.8495.842,700
Jan 16, 202594.4195.8494.4195.3495.342,600
Jan 15, 202594.2494.8093.7493.7493.741,100
Jan 14, 202594.0794.7093.8494.0294.02600
Jan 13, 202593.3093.8089.6093.8093.8017,000
Jan 10, 202592.3595.4790.5590.8790.8711,200
Jan 8, 202592.7094.4992.6094.4394.43300
Jan 7, 202593.6095.8493.4595.3695.36700
Jan 6, 202594.6096.5394.6094.9794.9711,300
Jan 3, 202597.9097.9093.3095.1895.182,100
Jan 2, 202596.0696.3795.1895.3195.313,400
Dec 31, 202495.6596.2795.0195.1895.181,900
Dec 30, 202496.3596.9995.8796.0796.0712,300
Dec 27, 202498.2599.8595.1597.0797.073,100
Dec 26, 202497.4197.8093.5093.8593.854,000
Dec 24, 202493.3497.6393.2693.5593.551,500
Dec 23, 202497.5597.9093.2093.3393.336,600
Dec 20, 202492.4697.9992.4692.7992.793,700
Dec 19, 202498.5798.5793.9598.3398.339,200
Dec 18, 202497.6398.0095.0096.3696.365,000
Dec 17, 202496.72101.3596.6097.3697.364,500
Dec 16, 202499.89102.4099.89100.14100.146,200
Dec 13, 2024102.40104.2599.0099.0099.004,000
Dec 12, 202499.65104.8099.40102.05102.054,200
Dec 11, 2024100.10105.30100.10102.10102.106,000
Dec 10, 2024102.48106.30102.35103.15103.156,600
Dec 9, 2024105.40105.40100.50102.19102.1912,800
Dec 6, 2024105.10105.1099.1099.1199.118,900
Dec 5, 2024103.55104.5597.65101.79101.794,500
Dec 4, 202499.35103.3597.80100.68100.682,600
Dec 3, 2024106.00106.65101.25101.25101.253,400
Dec 2, 2024108.10109.25101.90109.25109.254,600
Nov 29, 2024104.60105.25100.10100.25100.253,600
Nov 27, 2024101.85106.65101.85102.20102.20800
Nov 26, 2024102.50105.35100.75100.75100.753,200
Nov 25, 2024103.45108.10102.30107.95107.953,300
Nov 22, 2024104.35105.7099.60100.35100.353,500
Nov 21, 202499.95104.2598.95104.05104.052,000
Nov 20, 202497.10106.1497.1099.3099.302,700
Nov 19, 202498.55104.0098.5099.2099.201,200
Nov 18, 2024106.35106.3598.91100.05100.053,000
Nov 15, 202499.95104.4598.70103.90103.901,800
Nov 14, 2024103.70104.2598.4098.8598.854,700
Nov 13, 202499.60103.7098.3098.4598.45700
Nov 12, 2024109.10109.10100.70100.85100.851,100
Nov 11, 2024104.90109.20103.75103.75103.752,200
Nov 8, 2024107.45108.60103.10103.15103.151,300
Nov 7, 2024109.40110.20103.95109.90109.901,400
Nov 6, 2024101.10106.45101.10106.40106.402,100
Nov 5, 2024106.70111.60104.70106.35106.354,200
Nov 4, 2024107.10111.45105.60105.75105.752,300
Nov 1, 2024116.20116.20107.65107.70107.70500
Oct 31, 2024108.20115.10106.90107.25107.251,500
Oct 30, 2024108.90112.30105.20106.30106.301,100
Oct 29, 2024111.90116.15110.85110.85110.851,000
Oct 28, 2024115.75117.15111.60114.28114.281,500
Oct 25, 2024117.10117.10110.55115.55115.551,100
Oct 24, 2024115.25116.75111.15116.75116.751,000
Oct 23, 2024114.70115.65109.80110.25110.25800
Oct 22, 2024112.10117.30110.40116.85116.851,500
Oct 21, 2024119.55119.55112.35117.10117.101,400
Oct 18, 2024118.70120.20114.55119.80119.801,100
Oct 17, 2024117.00118.95113.75113.80113.80900
Oct 16, 2024110.45115.85110.45110.75110.75900
Oct 15, 2024112.50117.30111.10116.25116.2514,200
Oct 14, 2024110.15118.80110.15117.55117.554,500
Oct 11, 2024113.95118.60113.25118.55118.552,100
Oct 10, 2024113.40120.72109.30112.45112.45700
Oct 9, 2024114.20118.85113.60113.60113.603,000
Oct 8, 2024113.05117.25112.10115.43115.43300
Oct 7, 2024120.45122.10116.00121.25121.251,800
Oct 4, 2024119.70121.10114.50114.50114.50900
Oct 3, 2024123.30123.30116.35121.85121.85400
Oct 2, 2024118.40121.95115.70121.80121.80700
Oct 1, 2024118.65120.05114.70114.70114.701,000
Sep 30, 2024121.70122.20117.10117.10117.102,000
Sep 27, 2024120.05124.85118.06119.50119.501,200
Sep 26, 2024117.70121.35115.95116.15116.151,200
Sep 25, 2024113.70116.90112.30112.30112.30400
Sep 24, 2024113.70118.00112.75115.45115.451,000
Sep 23, 2024112.85117.10111.35111.50111.501,200
Sep 20, 2024117.05119.45112.60117.95117.95800
Sep 19, 2024119.30120.55115.35120.55120.551,100
Sep 18, 2024116.05119.30114.45119.30119.30300
Sep 17, 2024115.80120.65115.80116.05116.051,500
Sep 16, 2024117.75122.10116.15116.15116.151,900
Sep 13, 2024120.60121.50115.70116.15116.154,300
Sep 12, 2024118.35120.20113.15120.20120.201,900
Sep 11, 2024112.50117.75111.75112.25112.251,700
Sep 10, 2024113.15115.20110.75110.75110.751,300
Sep 9, 2024117.85117.85110.95111.00111.002,800
Sep 6, 2024117.80118.85113.25113.25113.251,200
Sep 5, 2024119.00119.90114.45114.55114.55900
Sep 4, 2024116.85119.30113.60118.85118.85800
Sep 3, 2024120.30120.30113.85113.90113.901,300
Aug 30, 2024117.28120.00113.65113.65113.65500
Aug 29, 2024117.95119.65113.95113.95113.95700
Aug 28, 2024114.25117.50112.60112.65112.65400
Aug 27, 2024115.10119.55113.65114.45114.451,700
Aug 26, 2024113.70117.10111.20111.20111.20700
Aug 23, 2024114.15115.26113.65114.43114.43600
Aug 22, 2024117.30117.30111.50112.02112.02300
Aug 21, 2024116.45116.45109.90115.95115.95600
Aug 20, 2024111.30114.15109.30114.05114.05600
Aug 19, 2024111.85115.75110.35110.45110.4582,800
Aug 16, 2024113.25116.85110.50111.50111.501,300
Aug 15, 2024112.10117.70111.90111.95111.951,300
Aug 14, 2024114.32116.70111.00111.00111.00600
Aug 13, 2024116.35119.40113.80114.10114.10300
Aug 12, 2024115.60119.60113.95114.05114.05600
Aug 9, 2024117.35119.35117.05118.32118.321,100
Aug 8, 2024119.85121.70115.65116.35116.35500
Aug 7, 2024121.20122.25116.45120.45120.451,100
Aug 6, 2024120.15122.60116.30116.30116.301,100
Aug 5, 2024121.10123.00116.50116.95116.951,300
Aug 2, 2024120.00125.90118.75125.05125.051,200
Aug 1, 2024119.80122.50116.90122.20122.208,400
Jul 31, 2024120.75123.70118.20118.20118.20300
Jul 30, 2024120.40124.35118.80118.85118.85300
Jul 29, 2024120.85122.15115.86117.45117.452,000
Jul 26, 2024122.90129.50122.30122.35122.35400
Jul 25, 2024124.85125.95120.35125.50125.50800
Jul 24, 2024122.05126.10120.00120.50120.50400
Jul 23, 2024122.20126.45120.90126.25126.25400
Jul 22, 2024126.50127.45121.00122.30122.30300
Jul 19, 2024125.30125.30123.30123.30123.30100
Jul 18, 2024128.00128.00123.00123.00123.00400
Jul 17, 2024124.40129.25123.60124.05124.05300
Jul 16, 2024122.40127.50122.20122.75122.75400
Jul 15, 2024122.40127.35121.45121.50121.50400
Jul 12, 2024127.45128.90123.55123.65123.65200
Jul 11, 2024125.65130.20124.50124.85124.85400
Jul 10, 2024123.35128.70123.35123.95123.95200
Jul 9, 2024123.85128.20122.50122.80122.8020,200
Jul 8, 2024128.15128.15122.20122.50122.50700
Jul 5, 2024120.45123.85119.05119.05119.05100
Jul 3, 2024121.15125.30119.90125.30125.301,300
Jul 2, 2024118.45124.75118.45119.75119.751,800
Jul 1, 2024122.35123.75118.60123.70123.70400
Jun 28, 2024122.40122.55117.10118.95118.95500
Jun 27, 2024120.90124.50118.40123.60123.6020,100
Jun 26, 2024121.60127.00119.90125.60125.60300
Jun 25, 2024123.45127.10121.55122.25122.252,100
Jun 24, 2024121.70126.25120.40120.50120.50200
Jun 21, 2024122.80125.90120.65120.65120.65200
Jun 20, 2024137.05138.35131.80138.30138.30200
Jun 18, 2024134.25139.20133.40133.60133.60200
Jun 17, 2024132.45137.45131.45137.45137.45200
Jun 14, 2024136.50139.15131.20131.65131.65400
Jun 13, 2024135.05139.10133.30138.70138.70100
Jun 12, 2024140.75141.20135.50135.50135.50500
Jun 11, 2024134.90140.30134.85135.25135.25100
Jun 10, 2024139.35141.15134.40135.45135.45400
Jun 7, 2024142.05143.10136.70136.90136.90100
Jun 6, 2024142.25144.20137.85137.85137.85500
Jun 5, 2024141.05141.10137.21140.75140.75100
Jun 4, 2024138.25140.10134.20139.80139.80300
Jun 3, 2024138.15138.55132.90138.55138.55500
May 31, 2024133.00138.70132.00132.30132.30200
May 30, 2024136.33138.35132.30138.15138.15800
May 29, 2024141.40141.40133.85134.30134.30200
May 28, 2024143.30143.30135.85141.35141.35500
May 24, 2024140.00141.35135.75136.00136.00200
May 23, 2024140.10140.45134.95134.95134.95100
May 22, 2024140.00141.70135.52140.95140.95200
May 21, 2024143.65144.90139.20144.50144.50600
May 20, 2024145.10147.20140.85146.10146.10300
May 17, 2024145.93146.65141.10146.55146.55500
May 16, 2024145.35146.90141.54146.70146.70500
May 15, 2024143.60144.01139.90140.25140.25100
May 14, 2024139.30143.55138.05138.30138.30200
May 13, 2024142.60142.60137.00137.00137.00100
May 10, 2024137.10139.20137.10137.10137.10200
May 9, 2024140.90141.40135.05136.35136.35100
May 8, 2024140.25140.25137.65137.90137.90400
May 7, 2024132.55137.65131.95132.00132.00100
May 6, 2024134.85135.83131.27135.83135.83100
May 3, 2024132.74136.54131.72131.72131.72300
May 2, 2024134.06134.06129.95130.35130.3510,600
May 1, 2024136.05137.75131.50132.25132.25100
Apr 30, 2024134.35138.20132.35132.35132.35100
Apr 29, 2024139.00140.00133.95133.95133.957,100
Apr 26, 2024131.05140.45131.05134.60134.60300
Apr 25, 2024133.90139.15133.30134.00134.00200
Apr 24, 2024133.45138.00129.85129.85129.85200
Apr 23, 2024129.30139.80129.30136.95136.95500
Apr 22, 2024133.00137.95132.10132.65132.65200
Apr 19, 2024131.20133.55131.20131.50131.50200
Apr 18, 2024127.20130.59125.90126.15126.15300
Apr 17, 2024132.15132.15124.50127.25127.25200
Apr 16, 2024130.79131.16125.25126.05126.05500
Apr 15, 2024131.18132.20127.54127.54127.54200
Apr 12, 2024130.30132.00128.00128.00128.00200
Apr 11, 2024132.05133.25131.25133.25133.25100
Apr 10, 2024132.05133.00129.85129.85129.85100
Apr 9, 2024135.30136.50134.25134.25134.25500
Apr 8, 2024137.66137.86134.19134.19134.19200
Apr 5, 2024136.65138.50132.35132.85132.85300
Apr 4, 2024137.70139.00136.39136.39136.39100
Apr 3, 2024136.05137.75135.05135.30135.30600
Apr 2, 2024139.50139.50136.25136.25136.25100
Apr 1, 2024138.50141.20134.15135.50135.50600
Mar 28, 2024139.10139.90134.50139.85139.85200
Mar 27, 2024139.00139.00135.65136.25136.25500
Mar 26, 2024138.20138.50136.75136.75136.75100
Mar 25, 2024136.30140.60134.85139.00139.00300
Mar 22, 2024131.90137.51129.00133.25133.25200
Mar 21, 2024131.35133.00131.35131.50131.50100
Mar 20, 2024135.30137.45130.40131.20131.20200
Mar 19, 2024134.15134.65132.25134.50134.507,500
Mar 18, 2024135.20135.65133.50133.55133.55200
Mar 15, 2024138.50138.50131.56132.75132.75300
Mar 14, 2024139.55139.55133.50135.25135.25100
Mar 13, 2024131.80137.45131.80134.75134.75200
Mar 12, 2024 3.96 Dividend
Mar 12, 2024139.40139.40133.50133.75133.751,100
Mar 11, 2024139.70139.70136.75136.75132.79700
Mar 8, 2024134.45139.25134.45137.00133.04400
Mar 7, 2024137.30140.25137.30138.25134.25200
Mar 6, 2024137.62139.00135.75135.75131.82300

Related Tickers

HEINY Heineken N.V.
43.52
+0.42%
 
HEIA.AS Heineken N.V.
80.32
+0.35%
 
ABI.BR Anheuser-Busch InBev SA/NV
57.56
-0.24%
 
BUD Anheuser-Busch InBev SA/NV
62.33
+0.16%
 
STZ Constellation Brands, Inc.
174.68
+0.28%