Carlsberg Stock Price History, CABGY Historical Prices

Add to My Stocks
$24.52 $0.29 (1.2%) CABGY stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Carlsberg stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Carlsberg P/E ratio, and PS ratio. The stock price was at a 5 year high of $25.96 on Feb 01, 2018 as seen from Carlsberg stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 24.48 24.64 24.42 24.52 49,852 - -
2018-02-15 23.92 24.23 23.88 24.23 73,588 - -
2018-02-14 23.61 23.99 23.61 23.91 79,146 - -
2018-02-13 23.3 23.47 23.3 23.36 107,465 - -
2018-02-12 23.07 23.33 23 23.25 77,792 - -
2018-02-09 23.22 23.23 22.7 23.11 148,128 - -
2018-02-08 23.46 23.46 23.15 23.15 71,384 - -
2018-02-07 23.7 23.75 23.46 23.58 104,494 - -
2018-02-06 24.79 24.99 24.62 24.99 101,941 - -
2018-02-05 25.24 25.39 24.97 24.97 56,961 - -
2018-02-02 25.57 25.6 25.41 25.5 68,655 - -
2018-02-01 25.75 26 25.75 25.96 49,119 - -
2018-01-31 25.76 25.82 25.61 25.72 72,056 - -
2018-01-30 25.89 25.93 25.57 25.71 90,942 - -
2018-01-29 25.58 25.68 25.5 25.66 83,714 - -
2018-01-26 25.64 25.78 25.58 25.71 94,934 - -
2018-01-25 25.4 25.4 25.03 25.2 66,766 - -
2018-01-24 25.44 25.49 25.32 25.35 50,686 - -
2018-01-23 25.23 25.33 25.16 25.25 69,914 - -
2018-01-22 24.88 25.05 24.85 25.02 92,743 - -
2018-01-19 24.84 25.02 24.87 25 72,289 - -
2018-01-18 24.96 24.98 24.84 24.87 96,236 - -
2018-01-17 24.35 24.98 24.24 24.71 1,104,271 - -
2018-01-16 24.42 24.46 24.17 24.17 1,567,687 - -
2018-01-12 24.63 24.72 24.55 24.69 146,858 - -
2018-01-11 24.64 24.72 24.63 24.68 69,955 - -
2018-01-10 24.65 24.63 24.52 24.56 70,406 - -
2018-01-09 24.67 24.84 24.66 24.83 64,357 - -
2018-01-08 24.64 24.69 24.59 24.64 63,993 - -
2018-01-05 24.7 24.75 24.57 24.74 69,459 - -
2018-01-04 24.3 24.41 24.28 24.36 49,024 - -
2018-01-03 24.25 24.3 24.19 24.23 58,700 - -
2018-01-02 24.16 24.22 24.06 24.22 88,714 - -
2017-12-29 24.08 24.17 24.02 24.08 41,815 - -
2017-12-28 24.06 24.12 24 24.12 54,832 - -
2017-12-27 24.02 24.14 24.03 24.04 38,630 - -
2017-12-26 23.94 23.94 23.8 23.85 29,426 - -
2017-12-22 23.85 23.89 23.8 23.89 58,367 - -
2017-12-21 23.97 24.03 23.91 23.99 56,641 - -
2017-12-20 24.09 24.04 23.86 23.96 59,830 - -
2017-12-19 23.95 24.01 23.83 23.94 73,488 - -
2017-12-18 23.71 23.76 23.58 23.61 49,728 - -
2017-12-15 23.38 23.62 23.2 23.56 150,039 - -
2017-12-14 23.41 23.41 23.16 23.16 38,721 - -
2017-12-13 23.12 23.33 23.09 23.28 46,629 - -
2017-12-12 23.06 23.22 23.06 23.19 46,343 - -
2017-12-11 23.15 23.17 23.03 23.07 51,548 - -
2017-12-08 23.18 23.24 23.12 23.24 44,249 - -
2017-12-07 23.48 23.5 23.34 23.43 70,575 - -
2017-12-06 23.32 23.4 23.28 23.39 55,274 - -
2017-12-05 23.41 23.45 23.3 23.3 42,282 - -
2017-12-04 23.43 23.46 23.33 23.4 43,839 - -
2017-12-01 23.34 23.42 23.3 23.41 52,386 - -
2017-11-30 23.51 23.76 23.51 23.66 35,539 - -
2017-11-29 23.47 23.47 23.32 23.42 51,780 - -
2017-11-28 23.62 23.65 23.52 23.57 84,349 - -
2017-11-27 23.49 23.53 23.39 23.44 33,940 - -
2017-11-24 23.6 23.66 23.57 23.61 43,599 - -
2017-11-23 0 0 0 23.49 0 - -
2017-11-22 23.48 23.53 23.4 23.49 45,014 - -
2017-11-21 23.35 23.37 23.27 23.27 44,796 - -
2017-11-20 23.34 23.37 23.29 23.35 46,287 - -
2017-11-17 23.43 23.48 23.34 23.44 59,018 - -
2017-11-16 23.61 23.71 23.57 23.62 41,768 - -
2017-11-15 23.75 23.77 23.52 23.56 100,512 - -
2017-11-14 23.68 23.92 23.67 23.89 77,794 - -
2017-11-13 23.56 23.75 23.56 23.74 49,401 - -
2017-11-10 23.49 23.6 23.46 23.51 64,435 - -
2017-11-09 23.49 23.53 23.25 23.25 100,457 - -
2017-11-08 23.29 23.44 23.24 23.44 48,017 - -
2017-11-07 23.16 23.21 23.09 23.19 81,018 - -
2017-11-06 23.41 23.47 23.03 23.15 64,051 - -
2017-11-03 23.57 23.58 23.41 23.52 44,787 - -
2017-11-02 23.11 23.19 23.06 23.16 38,076 - -
2017-11-01 22.98 23.02 22.73 22.92 43,414 - -
2017-10-31 22.81 22.99 22.78 22.9 50,642 - -
2017-10-30 22.7 22.85 22.66 22.85 39,132 - -
2017-10-27 22.91 22.92 22.75 22.8 38,977 - -
2017-10-26 22.79 22.79 22.64 22.65 56,390 - -
2017-10-25 22.92 23 22.83 22.86 52,742 - -
2017-10-24 23.09 23.09 22.88 23.04 47,342 - -
2017-10-23 23.43 23.5 23.31 23.41 41,304 - -
2017-10-20 23.65 23.77 23.55 23.6 47,612 - -
2017-10-19 23.32 23.41 23.27 23.4 41,730 - -
2017-10-18 23.3 23.38 23.21 23.32 62,794 - -
2017-10-17 22.68 22.73 22.64 22.73 42,131 - -
2017-10-16 22.71 22.78 22.7 22.76 36,966 - -
2017-10-13 22.72 22.73 22.63 22.7 56,975 - -
2017-10-12 22.54 22.62 22.54 22.61 58,176 - -
Get more Data

Carlsberg Stock History 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 Stock Price History: Past 5 years

Max Stock Price25.96Feb 01,2018
Min Stock Price14.74Jan 30,2015
Avg Stock Price19.24

Carlsberg Historical PE ratio: Past 5 years

Max PE Ratio21.71Nov 11,2015
Min PE Ratio11.98Jan 30,2015
Avg PE Ratio16.89

Carlsberg Historical PS ratio: Past 5 years

Max PS Ratio1.59Jul 28,2016
Min PS Ratio1.02Jan 30,2015
Avg PS Ratio1.29

CABGY Industry Peers

Company Price Change (%)
Kirin (KNBWY)26.210.41 (1.59%)
Molson Coors Brewing (TAP)81.470.27 (0.33%)
Davide Campari (DVDCY)7.70.01 (0.13%)
Remy Cointreau (REMYY)13.420.03 (0.22%)
Kirin (KNBWY)26.210.41 (1.59%)
Kirin (KNBWY)26.210.41 (1.59%)
Diageo (DEO)140.50.14 (0.1%)

Carlsberg share price history helps an investor analyze a company's history and do Carlsberg stock analysis . The price and volume changes on a daily basis is provided in the Carlsberg stock price history. An abnormally high daily 49,852 typically implies breaking news or earnings release. The closing price was $24.52 and 49,852 shares of CABGY were traded on Feb 16, 2018. The company's P/S ratio was at a high of 1.59 on Jul 28, 2016 according to our Carlsberg stock history data.