Home

Carlsberg As ADR (CABGY)

25.02
-0.82 (-3.17%)
OP · Last Trade: Apr 5th, 7:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlsberg As ADR (CABGY)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202525.4425.5425.0225.0237,28625.02
4/03/202525.9726.3225.8425.8434,96925.84
4/02/202525.7725.9025.2425.5330,23725.53
4/01/202525.5025.6025.2825.4437,63225.44
3/31/202525.5125.6825.3225.4829,70325.48
3/28/202525.7425.9625.6325.6851,06825.68
3/27/202524.8825.5924.8825.5296,24825.52
3/26/202525.1625.3324.9825.0629,74625.06
3/25/202525.4025.4025.1525.23166,58725.23
3/24/202525.6625.6625.2825.4129,70025.41
3/21/202526.5926.5925.5925.7240,07325.72
3/20/202526.0026.0025.4625.6248,12425.62
3/19/202526.2926.4525.7426.0153,40426.01
3/18/202526.7026.8326.2826.42978,44226.42
3/17/202526.7727.2226.4626.9335,75326.93
3/14/202526.7326.7826.4826.6551,71126.65
3/13/202525.7325.9025.6325.8573,06625.85
3/12/202526.1626.1825.8526.04512,40626.04
3/11/202525.8726.0825.7625.971,774,44125.97
3/10/202526.5226.8125.7225.911,310,11525.91
3/07/202525.9226.7625.8726.26229,71226.26
3/06/202526.3226.3225.9025.9529,13225.95
3/05/202526.1426.2525.8926.0941,93726.09
3/04/202525.7326.2625.4926.0848,00126.08
3/03/202525.6425.6425.0325.25285,56625.25
2/28/202525.0525.6424.8725.2147,37025.21
2/27/202524.9325.4724.9325.27563,87225.27
2/26/202525.1925.6024.9325.02208,78225.02
2/25/202525.1025.3525.1025.2432,18025.24
2/24/202524.8825.0424.8724.90108,99724.90
2/21/202524.5024.9424.5024.9053,37824.90
2/20/202523.7724.2723.7724.2451,12624.24
2/19/202523.6523.9223.4923.7766,20523.77
2/18/202523.8324.0723.8123.9879,78223.98
2/14/202524.3624.5024.0924.1578,41324.15
2/13/202523.8224.3123.6124.06126,54624.06
2/12/202523.0923.3723.0123.3499,75823.34
2/11/202521.9022.4921.9022.4953,45522.49
2/10/202521.9822.1521.8522.15151,48022.15
2/07/202522.2322.2321.9822.061,133,47522.06
2/06/202521.6922.1721.6922.12105,02622.12
2/05/202520.6620.6720.5420.61183,59120.61
2/04/202521.0821.0820.7520.9379,34120.93
2/03/202520.6420.9020.5920.77170,83120.77
1/31/202521.0921.2320.9321.02166,59021.02
1/30/202520.9221.1220.9021.09104,14421.09
1/29/202520.6720.8620.5620.60142,81420.60
1/28/202520.8320.9520.7420.82224,54920.82
1/27/202520.8220.8820.5420.85513,01220.85
1/24/202520.6520.7520.5620.73299,99820.73
1/23/202520.4420.7720.3420.61348,59520.61
1/22/202520.1420.6720.1420.23279,79920.23
1/21/202520.0320.3720.0320.32702,34720.32
1/17/202519.1819.5119.1519.36237,58819.36
1/16/202518.9419.4218.9019.311,024,93919.31
1/15/202519.0119.0618.8218.95141,24618.95
1/14/202518.8718.9318.7418.93385,57418.93
1/13/202518.3518.5018.2118.46421,65518.46
1/10/202518.9318.9818.4718.47329,07518.47
1/08/202518.8818.9918.8418.92102,86518.92
1/07/202519.0419.3218.9319.06509,72919.06
1/06/202518.9019.1918.8818.97705,22918.97