Canada markets closed

Carlsberg A/S (CABGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.17+0.36 (+1.34%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202426.9427.1726.9427.1727.1728,547
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 09, 202427.2427.2426.9226.9426.9432,000
Apr 08, 202427.2227.2427.0727.1127.1137,100
Apr 05, 202427.0127.2026.9627.0827.0831,000
Apr 04, 202427.7027.7427.2927.3127.3139,200
Apr 03, 202427.3527.3627.1727.2427.2430,400
Apr 02, 202427.4827.5527.3427.4527.4523,100
Apr 01, 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, 202426.9627.0826.8226.9226.9230,100
Mar 12, 20240.779 Dividend
Mar 11, 202427.5627.6427.4027.6426.8634,600
Mar 08, 202427.7027.7327.4527.5126.7337,700
Mar 07, 202427.4327.8527.3427.8227.0437,800
Mar 06, 202427.4727.5327.2927.2926.5240,600
Mar 05, 202427.3127.5327.2427.3426.5727,700
Mar 04, 202427.1827.4127.1827.3626.59130,300
Mar 01, 202427.4327.4527.1227.2026.4337,400
Feb 29, 202427.9427.9627.7427.8227.0449,700
Feb 28, 202427.8128.0127.7227.8427.06267,600
Feb 27, 202427.7127.9827.6127.8027.02251,700
Feb 26, 202427.8427.9327.5427.6126.831,291,500
Feb 23, 202427.7927.9727.7527.8227.0450,300
Feb 22, 202427.7427.9227.6727.9227.1348,800
Feb 21, 202427.7227.9127.7127.8727.0838,000
Feb 20, 202427.5227.5527.3727.4726.7044,400
Feb 16, 202427.1027.3327.1027.1926.4255,400
Feb 15, 202426.8827.0026.7926.9026.1470,700
Feb 14, 202426.5926.7326.5526.6725.9251,400
Feb 13, 202426.8326.9126.6826.7526.00329,500
Feb 12, 202427.5127.5127.1427.1526.38192,200
Feb 09, 202427.0827.2527.0427.2226.45396,700
Feb 08, 202427.0427.3827.0327.1526.3859,700
Feb 07, 202427.0527.4227.0527.2326.4673,500
Feb 06, 202426.1627.1526.0727.1526.3899,200
Feb 05, 202425.8226.1225.6826.0825.3451,400
Feb 02, 202425.9225.9825.8025.9425.2133,100
Feb 01, 202425.5625.9325.5625.9325.2037,600
Jan 31, 202426.3026.3025.7225.7225.0063,100
Jan 30, 202426.2226.2225.9826.2025.4659,900
Jan 29, 202426.0726.1625.7226.1625.4277,600
Jan 26, 202425.8926.1825.8925.9225.1950,500
Jan 25, 202425.7525.7525.3925.6724.9559,700
Jan 24, 202425.9325.9325.5925.6024.8885,300
Jan 23, 202425.7925.7925.5525.7024.9875,400
Jan 22, 202425.4225.7625.3925.6624.94124,000
Jan 19, 202425.9426.0425.6025.9725.24267,800
Jan 18, 202425.7125.9925.7025.9525.22122,100
Jan 17, 202425.8225.8925.5925.8425.1169,100
Jan 16, 202426.5526.7026.4626.5625.81148,400
Jan 12, 202426.6326.8726.6326.7526.0081,600
Jan 11, 202426.0626.3626.0026.3325.59174,000
Jan 10, 202425.2025.4825.2025.4024.6847,400
Jan 09, 202425.0325.1925.0325.1324.4244,400
Jan 08, 202424.8325.1624.7825.1224.41162,600
Jan 05, 202424.7725.1724.7625.0224.3188,200
Jan 04, 202424.9525.1924.9525.0124.3180,000
Jan 03, 202424.6824.8124.6824.7524.0554,300
Jan 02, 202424.5424.9524.4824.7324.03143,500
Dec 29, 202325.0725.1024.9925.0324.3249,200
Dec 28, 202325.2425.3525.1825.2124.5052,000
Dec 27, 202324.8525.0824.8525.0224.3167,800
Dec 26, 202324.7725.0924.7724.9924.2985,100
Dec 22, 202324.9725.0224.8724.9124.2176,600
Dec 21, 202324.7124.8824.6524.8424.14160,400
Dec 20, 202324.5224.5824.3724.4023.7175,100
Dec 19, 202324.5224.6824.5224.6823.98342,100
Dec 18, 202324.2924.5124.2124.4923.80601,200
Dec 15, 202324.3624.4124.2324.2623.58104,800
Dec 14, 202324.3624.6824.3624.5623.87179,800
Dec 13, 202323.7224.0623.6024.0223.34343,700
Dec 12, 202323.8223.8723.6523.6823.01373,900
Dec 11, 202323.9124.0423.7523.8123.14312,400
Dec 08, 202323.9824.1923.8724.0023.32193,100
Dec 07, 202324.0724.0723.8023.9823.30169,400
Dec 06, 202324.0524.0523.7623.7923.12159,100
Dec 05, 202324.4024.5223.9023.9623.28228,200
Dec 04, 202324.3124.4224.2024.4223.73132,000
Dec 01, 202324.4824.7024.3524.6323.9490,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...