Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,085.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | 70 |
| 2026-10-15 | 1,070.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | 452 |
| 2026-10-14 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 985 |
| 2026-10-13 | 1,070.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | 619 |
| 2026-10-12 | 1,030.00 | 1,070.00 | 1,030.00 | 1,070.00 | 1,070.00 | 346 |
| 2026-10-09 | 1,040.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | 739 |
| 2026-10-08 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | 222 |
| 2026-10-07 | 1,025.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 189 |
| 2026-10-06 | 1,020.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 306 |
| 2026-10-05 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 143 |
| 2026-10-02 | 1,015.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 213 |
| 2026-10-01 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 588 |
| 2026-09-30 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 302 |
| 2026-09-29 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 276 |
| 2026-09-28 | 1,050.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | 312 |
| 2026-09-25 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | 319 |
| 2026-09-24 | 1,040.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | 285 |
| 2026-09-23 | 1,050.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 125 |
| 2026-09-22 | 1,070.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | 421 |
| 2026-09-21 | 1,075.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | 82 |
| 2026-09-18 | 1,010.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,060.00 | 453 |
| 2026-09-17 | 1,075.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1,755 |
| 2026-09-16 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 468 |
| 2026-09-15 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | 405 |
| 2026-09-14 | 1,040.00 | 1,060.00 | 1,015.00 | 1,050.00 | 1,050.00 | 390 |
| 2026-09-11 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 339 |
| 2026-09-10 | 1,020.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | 223 |
| 2026-09-09 | 1,070.00 | 1,070.00 | 1,035.00 | 1,050.00 | 1,050.00 | 204 |
| 2026-09-08 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 359 |
| 2026-09-07 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | 236 |
| 2026-09-04 | 1,055.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,055.00 | 109 |
| 2026-09-03 | 1,060.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | 162 |
| 2026-09-02 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 279 |
| 2026-09-01 | 1,100.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | 198 |
| 2026-08-31 | 1,135.00 | 1,145.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,285 |
| 2026-08-28 | 1,120.00 | 1,135.00 | 1,110.00 | 1,135.00 | 1,135.00 | 695 |
| 2026-08-27 | 1,130.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | 471 |
| 2026-08-26 | 1,110.00 | 1,135.00 | 1,095.00 | 1,115.00 | 1,115.00 | 559 |
| 2026-08-25 | 1,110.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 203 |
| 2026-08-24 | 1,095.00 | 1,120.00 | 1,065.00 | 1,110.00 | 1,110.00 | 519 |
| 2026-08-21 | 1,055.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 894 |
| 2026-08-20 | 1,085.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | 297 |
| 2026-08-19 | 1,095.00 | 1,095.00 | 1,025.00 | 1,090.00 | 1,090.00 | 735 |
| 2026-08-18 | 1,080.00 | 1,095.00 | 1,070.00 | 1,090.00 | 1,090.00 | 584 |
| 2026-08-17 | 1,080.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 144 |
| 2026-08-14 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 885 |
| 2026-08-13 | 1,080.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 192 |
| 2026-08-12 | 1,080.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 225 |
| 2026-08-11 | 1,110.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 147 |
| 2026-08-10 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 582 |
| 2026-08-07 | 1,120.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | 285 |
| 2026-08-06 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 125 |
| 2026-08-05 | 1,115.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,120.00 | 513 |
| 2026-08-04 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 524 |
| 2026-08-03 | 1,150.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 358 |
| 2026-07-31 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 191 |
| 2026-07-30 | 1,105.00 | 1,150.00 | 1,105.00 | 1,145.00 | 1,145.00 | 387 |
| 2026-07-29 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 357 |
| 2026-07-28 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 425 |
| 2026-07-27 | 1,140.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | 602 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-17 | 29.0000 DKK |
| 2025-03-18 | 27.0000 DKK |
| 2024-03-12 | 27.0000 DKK |
| 2023-03-14 | 27.0000 DKK |
| 2022-03-15 | 24.0000 DKK |
| 2021-03-16 | 22.0000 DKK |
| 2020-03-17 | 21.0000 DKK |
| 2019-03-14 | 18.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.