Carlsberg A/S (CABJF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 133.90 | 139.15 | 133.30 | 134.00 | 134.00 | 208 |
| 24 Apr 2024 | 133.45 | 138.00 | 129.85 | 129.85 | 129.85 | 200 |
| 23 Apr 2024 | 129.30 | 139.80 | 129.30 | 136.95 | 136.95 | 500 |
| 22 Apr 2024 | 133.00 | 137.95 | 132.10 | 132.65 | 132.65 | 200 |
| 19 Apr 2024 | 131.20 | 133.55 | 131.20 | 131.50 | 131.50 | 200 |
| 18 Apr 2024 | 127.20 | 130.59 | 125.90 | 126.15 | 126.15 | 300 |
| 17 Apr 2024 | 132.15 | 132.15 | 124.50 | 127.25 | 127.25 | 200 |
| 16 Apr 2024 | 130.79 | 131.16 | 125.25 | 126.05 | 126.05 | 500 |
| 15 Apr 2024 | 131.18 | 132.20 | 127.54 | 127.54 | 127.54 | 200 |
| 12 Apr 2024 | 130.30 | 132.00 | 128.00 | 128.00 | 128.00 | 200 |
| 11 Apr 2024 | 132.05 | 133.25 | 131.25 | 133.25 | 133.25 | 100 |
| 10 Apr 2024 | 132.05 | 133.00 | 129.85 | 129.85 | 129.85 | 100 |
| 09 Apr 2024 | 135.30 | 136.50 | 134.25 | 134.25 | 134.25 | 500 |
| 08 Apr 2024 | 137.66 | 137.86 | 134.19 | 134.19 | 134.19 | 200 |
| 05 Apr 2024 | 136.65 | 138.50 | 132.35 | 132.85 | 132.85 | 300 |
| 04 Apr 2024 | 137.70 | 139.00 | 136.39 | 136.39 | 136.39 | 100 |
| 03 Apr 2024 | 136.05 | 137.75 | 135.05 | 135.30 | 135.30 | 600 |
| 02 Apr 2024 | 139.50 | 139.50 | 136.25 | 136.25 | 136.25 | 100 |
| 01 Apr 2024 | 138.50 | 141.20 | 134.15 | 135.50 | 135.50 | 600 |
| 28 Mar 2024 | 139.10 | 139.90 | 134.50 | 139.85 | 139.85 | 200 |
| 27 Mar 2024 | 139.00 | 139.00 | 135.65 | 136.25 | 136.25 | 500 |
| 26 Mar 2024 | 138.20 | 138.50 | 136.75 | 136.75 | 136.75 | 100 |
| 25 Mar 2024 | 136.30 | 140.60 | 134.85 | 139.00 | 139.00 | 300 |
| 22 Mar 2024 | 131.90 | 137.51 | 129.00 | 133.25 | 133.25 | 200 |
| 21 Mar 2024 | 131.35 | 133.00 | 131.35 | 131.50 | 131.50 | 100 |
| 20 Mar 2024 | 135.30 | 137.45 | 130.40 | 131.20 | 131.20 | 200 |
| 19 Mar 2024 | 134.15 | 134.65 | 132.25 | 134.50 | 134.50 | 7,500 |
| 18 Mar 2024 | 135.20 | 135.65 | 133.50 | 133.55 | 133.55 | 200 |
| 15 Mar 2024 | 138.50 | 138.50 | 131.56 | 132.75 | 132.75 | 300 |
| 14 Mar 2024 | 139.55 | 139.55 | 133.50 | 135.25 | 135.25 | 100 |
| 13 Mar 2024 | 131.80 | 137.45 | 131.80 | 134.75 | 134.75 | 200 |
| 12 Mar 2024 | 139.40 | 139.40 | 133.50 | 133.75 | 133.75 | 1,100 |
| 12 Mar 2024 | 3.957 Dividend | |||||
| 11 Mar 2024 | 139.70 | 139.70 | 136.75 | 136.75 | 132.79 | 700 |
| 08 Mar 2024 | 134.45 | 139.25 | 134.45 | 137.00 | 133.04 | 400 |
| 07 Mar 2024 | 137.30 | 140.25 | 137.30 | 138.25 | 134.25 | 200 |
| 06 Mar 2024 | 137.62 | 139.00 | 135.75 | 135.75 | 131.82 | 300 |
| 05 Mar 2024 | 137.70 | 138.25 | 136.00 | 136.00 | 132.06 | 100 |
| 04 Mar 2024 | 136.70 | 138.00 | 135.50 | 135.76 | 131.83 | 100 |
| 01 Mar 2024 | 141.85 | 141.85 | 135.25 | 135.25 | 131.34 | 300 |
| 29 Feb 2024 | 139.25 | 140.25 | 138.50 | 140.00 | 135.95 | 100 |
| 28 Feb 2024 | 138.80 | 140.75 | 138.75 | 138.75 | 134.74 | 300 |
| 27 Feb 2024 | 138.05 | 141.25 | 137.50 | 141.25 | 137.16 | 200 |
| 26 Feb 2024 | 138.55 | 140.70 | 137.25 | 137.50 | 133.52 | 300 |
| 23 Feb 2024 | 140.45 | 141.50 | 137.25 | 137.50 | 133.52 | 300 |
| 22 Feb 2024 | 140.45 | 141.75 | 137.25 | 137.50 | 133.52 | 500 |
| 21 Feb 2024 | 139.95 | 141.32 | 137.56 | 139.00 | 134.98 | 600 |
| 20 Feb 2024 | 139.20 | 139.50 | 135.50 | 135.75 | 131.82 | 400 |
| 16 Feb 2024 | 135.30 | 138.75 | 134.50 | 134.75 | 130.85 | 7,000 |
| 15 Feb 2024 | 136.25 | 136.75 | 133.00 | 136.75 | 132.79 | 300 |
| 14 Feb 2024 | 132.50 | 135.75 | 132.00 | 132.25 | 128.42 | 3,100 |
| 13 Feb 2024 | 133.00 | 136.50 | 132.25 | 136.40 | 132.45 | 64,600 |
| 12 Feb 2024 | 132.35 | 138.50 | 132.35 | 134.75 | 130.85 | 700 |
| 09 Feb 2024 | 134.80 | 137.75 | 133.50 | 137.75 | 133.76 | 69,300 |
| 08 Feb 2024 | 136.25 | 138.00 | 133.80 | 134.25 | 130.37 | 300 |
| 07 Feb 2024 | 137.15 | 138.20 | 134.00 | 134.25 | 130.37 | 200 |
| 06 Feb 2024 | 128.85 | 134.14 | 128.75 | 128.75 | 125.02 | 900 |
| 05 Feb 2024 | 130.20 | 131.50 | 127.75 | 131.50 | 127.69 | 500 |
| 02 Feb 2024 | 130.45 | 131.00 | 127.00 | 127.50 | 123.81 | 200 |
| 01 Feb 2024 | 127.38 | 130.25 | 126.05 | 130.25 | 126.48 | 500 |
| 31 Jan 2024 | 129.05 | 131.25 | 127.75 | 131.25 | 127.45 | 400 |
| 30 Jan 2024 | 130.00 | 132.00 | 128.25 | 128.40 | 124.68 | 200 |
| 29 Jan 2024 | 130.15 | 131.75 | 127.75 | 128.25 | 124.54 | 1,300 |
| 26 Jan 2024 | 131.00 | 131.50 | 128.00 | 128.00 | 124.30 | 2,000 |
| 25 Jan 2024 | 126.80 | 129.00 | 125.75 | 125.75 | 122.11 | 400 |
| 24 Jan 2024 | 130.25 | 130.25 | 126.25 | 126.25 | 122.60 | 600 |
| 23 Jan 2024 | 127.75 | 129.50 | 125.50 | 129.50 | 125.75 | 600 |
| 22 Jan 2024 | 127.93 | 130.00 | 126.50 | 126.50 | 122.84 | 4,300 |
| 19 Jan 2024 | 128.25 | 130.75 | 126.78 | 127.05 | 123.37 | 2,500 |
| 18 Jan 2024 | 128.55 | 131.20 | 127.25 | 127.25 | 123.57 | 4,900 |
| 17 Jan 2024 | 127.05 | 130.75 | 126.80 | 130.50 | 126.72 | 700 |
| 16 Jan 2024 | 131.55 | 134.75 | 131.00 | 134.50 | 130.61 | 7,100 |
| 12 Jan 2024 | 135.20 | 135.75 | 132.00 | 132.00 | 128.18 | 2,800 |
| 11 Jan 2024 | 131.50 | 132.75 | 128.50 | 129.25 | 125.51 | 2,800 |
| 10 Jan 2024 | 125.05 | 128.75 | 125.05 | 125.50 | 121.87 | 3,300 |
| 09 Jan 2024 | 125.50 | 127.75 | 123.75 | 124.25 | 120.65 | 300 |
| 08 Jan 2024 | 124.25 | 127.25 | 123.50 | 127.00 | 123.33 | 8,100 |
| 05 Jan 2024 | 122.90 | 126.75 | 122.90 | 124.75 | 121.14 | 5,400 |
| 04 Jan 2024 | 123.80 | 127.50 | 123.75 | 127.25 | 123.57 | 1,600 |
| 03 Jan 2024 | 122.80 | 125.25 | 122.00 | 122.25 | 118.71 | 1,400 |
| 02 Jan 2024 | 122.75 | 125.75 | 121.75 | 122.25 | 118.71 | 4,900 |
| 29 Dec 2023 | 125.50 | 127.25 | 123.50 | 123.50 | 119.93 | 1,600 |
| 28 Dec 2023 | 126.50 | 128.75 | 124.25 | 128.75 | 125.02 | 1,000 |
| 27 Dec 2023 | 121.05 | 127.25 | 121.05 | 123.75 | 120.17 | 800 |
| 26 Dec 2023 | 122.35 | 130.20 | 121.50 | 121.95 | 118.42 | 2,600 |
| 22 Dec 2023 | 125.05 | 127.40 | 122.00 | 122.00 | 118.47 | 2,900 |
| 21 Dec 2023 | 122.40 | 127.65 | 120.90 | 121.35 | 117.84 | 2,500 |
| 20 Dec 2023 | 120.90 | 126.65 | 120.00 | 124.45 | 120.85 | 1,000 |
| 19 Dec 2023 | 122.88 | 126.60 | 120.45 | 125.80 | 122.16 | 99,600 |
| 18 Dec 2023 | 121.88 | 123.50 | 120.00 | 120.25 | 116.77 | 3,800 |
| 15 Dec 2023 | 122.25 | 123.75 | 120.25 | 123.50 | 119.93 | 3,900 |
| 14 Dec 2023 | 120.75 | 125.00 | 120.75 | 123.00 | 119.44 | 5,500 |
| 13 Dec 2023 | 117.80 | 119.95 | 117.50 | 118.75 | 115.31 | 2,900 |
| 12 Dec 2023 | 120.70 | 120.75 | 117.00 | 117.00 | 113.61 | 2,800 |
| 11 Dec 2023 | 118.95 | 121.35 | 118.55 | 118.80 | 115.36 | 6,000 |
| 08 Dec 2023 | 119.20 | 121.55 | 119.20 | 119.55 | 116.09 | 3,500 |
| 07 Dec 2023 | 119.30 | 121.75 | 118.25 | 121.50 | 117.98 | 4,900 |
| 06 Dec 2023 | 119.10 | 121.50 | 118.25 | 118.25 | 114.83 | 2,000 |
| 05 Dec 2023 | 121.25 | 124.00 | 118.69 | 118.94 | 115.50 | 4,100 |
| 04 Dec 2023 | 122.70 | 124.00 | 120.00 | 124.00 | 120.41 | 5,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.