Carlsberg As ADR (OP: CABGY )

25.84 +0.55 (+2.17%)
Streaming Delayed Price Updated: 1:37 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 25.56 25.59 25.11 25.29 130,677 +0.06(+0.24%)
Nov 30, 2022 24.94 25.26 24.65 25.23 135,418 +0.15(+0.60%)
Nov 29, 2022 24.97 25.20 24.95 25.08 74,727 +0.30(+1.23%)
Nov 28, 2022 25.02 25.18 24.76 24.77 103,813 -0.45(-1.76%)
Nov 25, 2022 25.04 25.42 25.04 25.22 101,166 +0.24(+0.96%)
Nov 23, 2022 24.81 25.01 24.78 24.98 184,192 -0.03(-0.12%)
Nov 22, 2022 24.77 25.10 24.77 25.01 97,553 -0.27(-1.07%)
Nov 21, 2022 24.93 25.38 24.89 25.28 109,612 -0.15(-0.59%)
Nov 18, 2022 25.79 25.82 25.38 25.43 120,403 +0.17(+0.67%)
Nov 17, 2022 25.25 25.33 25.06 25.26 74,617 -0.53(-2.06%)
Nov 16, 2022 25.79 25.89 25.60 25.79 58,188 +0.40(+1.58%)
Nov 15, 2022 25.72 25.76 25.16 25.39 107,108 -0.04(-0.16%)
Nov 14, 2022 25.52 25.77 25.39 25.43 134,514 +0.04(+0.16%)
Nov 11, 2022 25.17 25.53 25.00 25.39 95,216 +0.29(+1.16%)
Nov 10, 2022 24.89 25.21 24.78 25.10 79,075 +0.97(+4.02%)
Nov 09, 2022 24.28 24.42 24.13 24.13 1,492,522 -0.56(-2.27%)
Nov 08, 2022 24.75 24.93 24.60 24.69 141,589 +0.04(+0.15%)
Nov 07, 2022 24.66 24.73 24.53 24.65 123,309 +0.36(+1.47%)
Nov 04, 2022 24.13 24.41 23.92 24.30 125,643 +1.23(+5.31%)
Nov 03, 2022 22.98 23.20 22.91 23.07 210,683 -0.08(-0.35%)
Nov 02, 2022 23.43 23.81 23.14 23.15 157,930 -0.30(-1.30%)
Nov 01, 2022 23.91 23.97 23.31 23.45 150,599 -0.02(-0.06%)
Oct 31, 2022 23.59 23.64 23.43 23.47 185,781 -0.15(-0.64%)
Oct 28, 2022 23.53 23.66 23.41 23.62 144,140 -0.14(-0.59%)
Oct 27, 2022 23.96 24.11 23.76 23.76 125,854 +0.16(+0.68%)
Oct 26, 2022 23.55 23.91 23.51 23.60 109,756 -0.38(-1.58%)
Oct 25, 2022 23.71 24.02 23.71 23.98 135,931 +0.18(+0.76%)
Oct 24, 2022 23.85 23.92 23.67 23.80 128,928 +0.39(+1.67%)
Oct 21, 2022 23.13 23.43 22.97 23.41 117,661 +0.39(+1.69%)
Oct 20, 2022 23.23 23.51 22.97 23.02 295,559 -0.84(-3.54%)
Oct 19, 2022 24.17 24.22 23.78 23.86 203,919 -1.08(-4.31%)
Oct 18, 2022 25.07 25.11 24.74 24.94 101,664 +0.11(+0.44%)
Oct 17, 2022 24.83 24.97 24.70 24.83 108,847 +0.17(+0.69%)
Oct 14, 2022 25.07 25.11 24.66 24.66 130,610 -0.23(-0.92%)
Oct 13, 2022 24.04 24.99 23.96 24.89 113,475 +0.47(+1.92%)
Oct 12, 2022 24.21 24.58 24.17 24.42 86,264 +0.17(+0.70%)
Oct 11, 2022 24.15 24.64 24.04 24.25 168,362 +0.60(+2.54%)
Oct 10, 2022 23.68 23.75 23.49 23.65 107,793 -0.22(-0.92%)
Oct 07, 2022 24.18 24.23 23.81 23.87 84,378 -0.32(-1.32%)
Oct 06, 2022 24.30 24.52 24.16 24.19 66,809 -0.21(-0.86%)
Oct 05, 2022 24.41 24.53 24.06 24.40 85,493 -0.38(-1.53%)
Oct 04, 2022 24.48 24.80 24.48 24.78 163,549 +1.30(+5.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.