CABJF - Carlsberg A/S
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 145.85 | 154.50 | 145.85 | 154.50 | 154.50 | 6 |
| Jun 02, 2023 | 152.45 | 152.75 | 148.50 | 152.75 | 152.75 | 600 |
| Jun 01, 2023 | 155.75 | 155.75 | 149.50 | 149.75 | 149.75 | 400 |
| May 31, 2023 | 152.45 | 152.75 | 148.00 | 152.75 | 152.75 | 300 |
| May 30, 2023 | 156.20 | 156.50 | 152.29 | 156.50 | 156.50 | 400 |
| May 26, 2023 | 157.00 | 157.05 | 154.70 | 154.95 | 154.95 | 200 |
| May 25, 2023 | 154.05 | 157.25 | 154.00 | 157.25 | 157.25 | 300 |
| May 24, 2023 | 156.00 | 159.20 | 154.50 | 158.75 | 158.75 | 300 |
| May 23, 2023 | 161.05 | 164.00 | 159.50 | 163.85 | 163.85 | 500 |
| May 22, 2023 | 163.88 | 167.75 | 163.00 | 167.75 | 167.75 | 200 |
| May 19, 2023 | 164.50 | 166.90 | 161.40 | 166.50 | 166.50 | 500 |
| May 18, 2023 | 157.90 | 165.80 | 157.90 | 165.20 | 165.20 | 500 |
| May 17, 2023 | 164.85 | 166.35 | 160.15 | 161.15 | 161.15 | 200 |
| May 16, 2023 | 165.30 | 168.25 | 163.75 | 163.75 | 163.75 | 300 |
| May 15, 2023 | 167.50 | 167.60 | 165.60 | 165.60 | 165.60 | 700 |
| May 12, 2023 | 162.50 | 166.30 | 161.75 | 166.30 | 166.30 | 800 |
| May 11, 2023 | 165.25 | 166.35 | 162.00 | 162.00 | 162.00 | 300 |
| May 10, 2023 | 161.75 | 165.05 | 160.50 | 160.50 | 160.50 | 400 |
| May 09, 2023 | 162.13 | 164.59 | 160.00 | 160.00 | 160.00 | 74,400 |
| May 08, 2023 | 167.30 | 168.50 | 164.25 | 168.35 | 168.35 | 400 |
| May 05, 2023 | 167.20 | 169.00 | 164.25 | 165.15 | 165.15 | 700 |
| May 04, 2023 | 165.30 | 168.25 | 163.50 | 163.75 | 163.75 | 900 |
| May 03, 2023 | 165.55 | 169.70 | 164.05 | 164.05 | 164.05 | 400 |
| May 02, 2023 | 162.95 | 168.95 | 160.75 | 163.45 | 163.45 | 700 |
| May 01, 2023 | 166.35 | 170.17 | 164.10 | 164.10 | 164.10 | 500 |
| Apr 28, 2023 | 163.65 | 166.10 | 163.60 | 164.10 | 164.10 | 300 |
| Apr 27, 2023 | 164.53 | 166.00 | 163.00 | 166.00 | 166.00 | 200 |
| Apr 26, 2023 | 166.25 | 166.55 | 160.75 | 165.25 | 165.25 | 600 |
| Apr 25, 2023 | 163.00 | 167.75 | 163.00 | 163.00 | 163.00 | 800 |
| Apr 24, 2023 | 164.39 | 165.55 | 162.75 | 163.25 | 163.25 | 1,200 |
| Apr 21, 2023 | 163.35 | 164.50 | 160.00 | 164.50 | 164.50 | 400 |
| Apr 20, 2023 | 160.10 | 164.15 | 158.40 | 158.40 | 158.40 | 500 |
| Apr 19, 2023 | 166.70 | 166.70 | 159.10 | 159.20 | 159.20 | 300 |
| Apr 18, 2023 | 159.10 | 160.55 | 158.30 | 158.55 | 158.55 | 200 |
| Apr 17, 2023 | 157.90 | 162.15 | 155.61 | 156.85 | 156.85 | 400 |
| Apr 14, 2023 | 161.35 | 161.75 | 156.10 | 156.50 | 156.50 | 500 |
| Apr 13, 2023 | 158.80 | 162.75 | 158.50 | 158.50 | 158.50 | 300 |
| Apr 12, 2023 | 159.70 | 161.45 | 156.00 | 161.20 | 161.20 | 1,400 |
| Apr 11, 2023 | 160.45 | 160.45 | 156.75 | 157.25 | 157.25 | 1,100 |
| Apr 10, 2023 | 159.75 | 162.20 | 155.05 | 160.80 | 160.80 | 400 |
| Apr 06, 2023 | 158.45 | 159.50 | 156.00 | 156.00 | 156.00 | 300 |
| Apr 05, 2023 | 160.40 | 161.30 | 156.04 | 157.10 | 157.10 | 500 |
| Apr 04, 2023 | 157.20 | 158.50 | 155.75 | 158.50 | 158.50 | 8,400 |
| Apr 03, 2023 | 154.25 | 157.25 | 154.25 | 154.50 | 154.50 | 600 |
| Mar 31, 2023 | 154.80 | 156.75 | 154.00 | 154.00 | 154.00 | 300 |
| Mar 30, 2023 | 152.05 | 155.25 | 151.25 | 155.25 | 155.25 | 300 |
| Mar 29, 2023 | 150.10 | 150.55 | 150.00 | 150.00 | 150.00 | 200 |
| Mar 28, 2023 | 147.55 | 152.25 | 146.00 | 146.50 | 146.50 | 300 |
| Mar 27, 2023 | 149.65 | 154.30 | 148.25 | 148.40 | 148.40 | 400 |
| Mar 24, 2023 | 149.50 | 151.25 | 145.55 | 150.54 | 150.54 | 600 |
| Mar 23, 2023 | 147.05 | 150.20 | 144.75 | 149.00 | 149.00 | 300 |
| Mar 22, 2023 | 148.70 | 150.90 | 145.10 | 145.10 | 145.10 | 300 |
| Mar 21, 2023 | 148.20 | 148.25 | 144.00 | 144.25 | 144.25 | 300 |
| Mar 20, 2023 | 147.20 | 149.00 | 144.75 | 144.75 | 144.75 | 200 |
| Mar 17, 2023 | 143.05 | 147.25 | 142.75 | 147.25 | 147.25 | 400 |
| Mar 16, 2023 | 141.55 | 148.00 | 141.55 | 147.75 | 147.75 | 600 |
| Mar 15, 2023 | 140.20 | 141.50 | 137.25 | 139.00 | 139.00 | 400 |
| Mar 14, 2023 | 141.55 | 144.52 | 140.00 | 144.52 | 144.52 | 900 |
| Mar 14, 2023 | 3.891 Dividend | |||||
| Mar 13, 2023 | 145.70 | 147.00 | 142.30 | 142.50 | 138.61 | 800 |
| Mar 10, 2023 | 143.75 | 147.25 | 142.50 | 142.50 | 138.61 | 200 |
| Mar 09, 2023 | 146.20 | 146.60 | 142.50 | 142.50 | 138.61 | 500 |
| Mar 08, 2023 | 140.10 | 145.60 | 139.65 | 139.70 | 135.89 | 600 |
| Mar 07, 2023 | 140.00 | 145.72 | 138.65 | 138.65 | 134.86 | 300 |
| Mar 06, 2023 | 142.00 | 147.75 | 142.00 | 147.20 | 143.18 | 600 |
| Mar 03, 2023 | 143.30 | 147.00 | 142.75 | 143.35 | 139.44 | 600 |
| Mar 02, 2023 | 145.00 | 146.25 | 143.75 | 144.50 | 140.55 | 800 |
| Mar 01, 2023 | 144.75 | 145.00 | 141.25 | 141.50 | 137.64 | 1,100 |
| Feb 28, 2023 | 141.70 | 143.00 | 140.25 | 140.25 | 136.42 | 200 |
| Feb 27, 2023 | 140.55 | 142.25 | 139.50 | 142.25 | 138.37 | 500 |
| Feb 24, 2023 | 140.05 | 140.86 | 138.50 | 138.50 | 134.72 | 600 |
| Feb 23, 2023 | 143.30 | 144.35 | 138.10 | 144.35 | 140.41 | 300 |
| Feb 22, 2023 | 140.55 | 144.00 | 137.55 | 143.50 | 139.58 | 400 |
| Feb 21, 2023 | 142.35 | 143.00 | 138.75 | 138.75 | 134.96 | 400 |
| Feb 17, 2023 | 140.50 | 142.50 | 138.50 | 138.75 | 134.96 | 1,900 |
| Feb 16, 2023 | 141.70 | 144.00 | 139.50 | 139.50 | 135.69 | 1,000 |
| Feb 15, 2023 | 142.70 | 143.50 | 139.25 | 139.50 | 135.69 | 300 |
| Feb 14, 2023 | 144.20 | 144.75 | 140.00 | 144.75 | 140.80 | 700 |
| Feb 13, 2023 | 142.95 | 144.00 | 139.75 | 139.75 | 135.93 | 200 |
| Feb 10, 2023 | 136.75 | 141.75 | 136.25 | 141.00 | 137.15 | 1,700 |
| Feb 09, 2023 | 139.55 | 142.00 | 137.75 | 137.75 | 133.99 | 600 |
| Feb 08, 2023 | 135.80 | 138.00 | 133.75 | 138.00 | 134.23 | 200 |
| Feb 07, 2023 | 137.95 | 139.50 | 135.50 | 139.50 | 135.69 | 200 |
| Feb 06, 2023 | 141.30 | 143.75 | 136.40 | 137.80 | 134.04 | 51,000 |
| Feb 03, 2023 | 145.45 | 147.85 | 141.90 | 147.00 | 142.99 | 600 |
| Feb 02, 2023 | 142.80 | 147.25 | 142.80 | 143.00 | 139.10 | 1,000 |
| Feb 01, 2023 | 145.20 | 146.40 | 142.25 | 146.40 | 142.40 | 1,100 |
| Jan 31, 2023 | 139.80 | 143.00 | 139.50 | 139.50 | 135.69 | 100 |
| Jan 30, 2023 | 138.91 | 142.75 | 138.00 | 142.50 | 138.61 | 1,700 |
| Jan 27, 2023 | 141.70 | 142.50 | 138.50 | 139.15 | 135.35 | 800 |
| Jan 26, 2023 | 143.70 | 143.75 | 139.25 | 140.00 | 136.18 | 1,200 |
| Jan 25, 2023 | 143.95 | 145.00 | 140.75 | 145.00 | 141.04 | 900 |
| Jan 24, 2023 | 144.75 | 145.75 | 141.75 | 141.75 | 137.88 | 200 |
| Jan 23, 2023 | 141.50 | 145.50 | 141.25 | 141.85 | 137.98 | 2,100 |
| Jan 20, 2023 | 140.70 | 145.50 | 140.70 | 141.10 | 137.25 | 3,100 |
| Jan 19, 2023 | 140.00 | 144.75 | 140.00 | 144.50 | 140.55 | 1,400 |
| Jan 18, 2023 | 138.55 | 142.25 | 138.55 | 138.55 | 134.77 | 1,600 |
| Jan 17, 2023 | 143.95 | 144.00 | 140.15 | 140.25 | 136.42 | 5,900 |
| Jan 13, 2023 | 139.70 | 140.25 | 136.25 | 140.25 | 136.42 | 1,000 |
| Jan 12, 2023 | 137.40 | 140.00 | 135.50 | 136.00 | 132.29 | 2,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.