Carlsberg Stock Price History, CABGY Historical Prices

Add to My Stocks
$22.21 $0.2 (0.89%) CABGY stock closing price Sep 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download Carlsberg stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Carlsberg P/E ratio data for the stock. The Carlsberg stock price history chart shows that the stock price reached a high of 23.43 on 11 Sep, 2017, and a low of 14 on 11 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2522.3822.4222.2022.2155926N/AN/A
2017-09-2222.5422.5522.3522.4167294N/AN/A
2017-09-2122.4922.6122.4622.5857353N/AN/A
2017-09-2022.7822.8822.6322.7452656N/AN/A
2017-09-1922.8522.9122.7722.8152552N/AN/A
2017-09-1822.9422.9822.7722.8934651N/AN/A
2017-09-1523.0023.0322.8322.8560358N/AN/A
2017-09-1423.2623.3023.1323.2837489N/AN/A
2017-09-1323.3223.3223.0723.0842029N/AN/A
2017-09-1223.1523.3623.1523.3140793N/AN/A
2017-09-1123.5223.5523.3823.4374418N/AN/A
2017-09-0823.3923.4823.3723.3852093N/AN/A
2017-09-0723.2923.3623.2223.2771229N/AN/A
2017-09-0623.0723.0922.9723.0645610N/AN/A
2017-09-0523.0723.0822.8923.0171326N/AN/A
2017-09-0123.1823.2423.0823.1156431N/AN/A
2017-08-3123.0623.0722.8923.0542182N/AN/A
2017-08-3023.0323.0322.7322.8940502N/AN/A
2017-08-2923.0323.1022.9823.0765619N/AN/A
2017-08-2823.1223.1723.0723.1682109N/AN/A
2017-08-2522.8823.1822.8823.122839512N/AN/A
2017-08-2422.7022.9722.6722.971774177N/AN/A
2017-08-2322.7322.8022.6922.7868581N/AN/A
2017-08-2222.4522.4522.3522.41266538N/AN/A
2017-08-2122.1222.2022.0322.13462865N/AN/A
2017-08-1821.9021.9721.8621.95544550N/AN/A
2017-08-1721.7922.0121.7921.8256445N/AN/A
2017-08-1621.2221.3721.1921.3447934N/AN/A
2017-08-1521.8821.9521.8421.9537495N/AN/A
2017-08-1421.8821.8821.6921.69166626N/AN/A
2017-08-1121.8422.0421.7822.04567651N/AN/A
2017-08-1021.9021.9221.6021.66219746N/AN/A
2017-08-0921.9221.9721.8421.9575434N/AN/A
2017-08-0822.4822.4822.2722.3635958N/AN/A
2017-08-0722.4622.6722.4622.6746114N/AN/A
2017-08-0422.3722.4622.2822.3849728N/AN/A
2017-08-0322.2822.4222.2822.3562451N/AN/A
2017-08-0222.2222.3822.1922.3135516N/AN/A
2017-08-0122.0122.2022.0122.1635203N/AN/A
2017-07-3122.2022.3122.1322.3095788N/AN/A
2017-07-2822.0322.0921.9121.9640919N/AN/A
2017-07-2722.0822.1321.9422.0245115N/AN/A
2017-07-2621.7422.0321.7221.9874029N/AN/A
2017-07-2521.7221.7221.4921.4964331N/AN/A
2017-07-2421.4721.5221.3521.5244465N/AN/A
2017-07-2121.7021.7621.6121.7048290N/AN/A
2017-07-2021.7521.8921.7221.8029537N/AN/A
2017-07-1921.5721.6021.4721.5942793N/AN/A
2017-07-1821.5821.6021.5021.5138651N/AN/A
2017-07-1721.3721.4221.2821.3939754N/AN/A
2017-07-1421.2821.4621.2621.4137965N/AN/A
2017-07-1320.9721.0420.9320.9747343N/AN/A
2017-07-1220.8221.0620.8221.0638287N/AN/A
2017-07-1120.6420.7820.5920.7796230N/AN/A
2017-07-1020.7220.8020.6720.8038178N/AN/A
2017-07-0720.6620.6920.5720.6857662N/AN/A
2017-07-0620.7720.9320.7620.9352658N/AN/A
2017-07-0520.9921.1020.9921.1037194N/AN/A
2017-07-0321.0721.2021.0721.1740439N/AN/A
2017-06-3021.4121.4521.3121.4248365N/AN/A
2017-06-2921.2721.4521.2421.3353122N/AN/A
2017-06-2821.5421.6221.4321.6285697N/AN/A
2017-06-2721.5021.7021.4821.6438124N/AN/A
2017-06-2621.5921.6521.5021.5756949N/AN/A
2017-06-2321.4221.5421.4121.4859193N/AN/A
2017-06-2221.6021.6121.5121.5442531N/AN/A
2017-06-2121.8821.8821.6721.7554525N/AN/A
2017-06-2021.9922.0721.9721.9960401N/AN/A
2017-06-1921.9922.0421.9722.0175319N/AN/A
2017-06-1621.8021.9321.8021.8958006N/AN/A
2017-06-1521.5221.6221.4921.6250342N/AN/A
2017-06-1421.6621.7821.6021.6471063N/AN/A
2017-06-1321.4621.5221.4321.5045994N/AN/A
2017-06-1221.3621.3821.2521.3050966N/AN/A
2017-06-0921.4921.5321.4121.4776858N/AN/A
2017-06-0821.7921.8021.6421.6543087N/AN/A
2017-06-0721.6522.1121.6521.99109507N/AN/A
2017-06-0622.0722.1922.0422.1764104N/AN/A
2017-06-0522.0422.1122.0222.0959751N/AN/A
2017-06-0222.1322.1722.0222.1444701N/AN/A
2017-06-0121.8922.0021.8921.9381817N/AN/A
2017-05-3121.8421.8921.7021.7847343N/AN/A
2017-05-3021.3521.5321.3521.5365086N/AN/A
2017-05-290.000.000.0021.470N/AN/A
2017-05-2621.5021.5021.4321.4747180N/AN/A
2017-05-2521.5021.6021.5021.5862267N/AN/A
2017-05-2421.0821.5821.0821.5869300N/AN/A
2017-05-2321.2921.4421.2521.3453975N/AN/A
2017-05-2221.0221.1321.0221.0767307N/AN/A
Get more Data

Carlsberg Stock Chart

View CABGY PE ratio, PS ratio stocks charts and compare with peers.
CABGY Chart
Note: Compare Carlsberg stock price history with the index and industry peers.

Carlsberg Historical Prices: Past 5 years

Max Stock Price 23.43 Sep 11,2017
Min Stock Price 14.74 Jan 30,2015
Avg Stock Price 18.89

Carlsberg Historical PE ratio: Past 5 years

Max PE Ratio 21.71 Nov 11,2015
Min PE Ratio 11.98 Jan 30,2015
Avg PE Ratio 16.5

Carlsberg Historical PS ratio: Past 5 years

Max PS Ratio 1.59 Jul 28,2016
Min PS Ratio 1.02 Jan 30,2015
Avg PS Ratio 1.29

CABGY Industry Peers

Company Price Change (%)
Kirin (KNBWY)23.480.37 (1.6%)
Molson Coors Brewing (TAP)82.180.63 (0.76%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Anheuser-busch (BUD)116.90.51 (0.44%)
Tsingtao Brewery (TSGTY)20.020.08 (0.4%)
Diageo (DEO)132.060.05 (0.04%)
Diageo (DEO)132.060.05 (0.04%)

Carlsberg historical quotes helps an investor analyze a company's history and do Carlsberg stock analysis . The price movement is easily depicted in the Carlsberg stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. CABGY saw a high of 22.55, and a low of 22.35 on last trading day. The average P/S ratio was 1.29 as can be seen by Carlsberg stock price history. .