Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 980.00 | 996.00 | 976.00 | 996.00 | 938.15 | 745 |
| 2024-08-19 | 1,020.00 | 1,020.00 | 980.00 | 990.00 | 932.50 | 1,091 |
| 2024-08-16 | 1,030.00 | 1,040.00 | 1,005.00 | 1,010.00 | 951.33 | 443 |
| 2024-08-15 | 1,040.00 | 1,045.00 | 1,020.00 | 1,030.00 | 970.17 | 645 |
| 2024-08-14 | 1,010.00 | 1,045.00 | 1,010.00 | 1,010.00 | 951.33 | 1,203 |
| 2024-08-13 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 951.33 | 207 |
| 2024-08-12 | 980.00 | 1,015.00 | 980.00 | 1,015.00 | 956.04 | 903 |
| 2024-08-09 | 994.00 | 1,015.00 | 978.00 | 980.00 | 923.08 | 517 |
| 2024-08-08 | 992.00 | 1,010.00 | 974.00 | 974.00 | 917.43 | 650 |
| 2024-08-07 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 932.50 | 494 |
| 2024-08-06 | 1,015.00 | 1,020.00 | 990.00 | 998.00 | 940.03 | 462 |
| 2024-08-05 | 1,005.00 | 1,030.00 | 994.00 | 994.00 | 936.26 | 1,471 |
| 2024-08-02 | 1,040.00 | 1,045.00 | 1,010.00 | 1,010.00 | 951.33 | 778 |
| 2024-08-01 | 1,005.00 | 1,040.00 | 1,005.00 | 1,035.00 | 974.88 | 929 |
| 2024-07-31 | 1,035.00 | 1,045.00 | 1,005.00 | 1,005.00 | 946.62 | 1,063 |
| 2024-07-30 | 1,015.00 | 1,050.00 | 1,015.00 | 1,020.00 | 960.75 | 385 |
| 2024-07-29 | 1,080.00 | 1,080.00 | 1,015.00 | 1,015.00 | 956.04 | 1,392 |
| 2024-07-26 | 1,040.00 | 1,055.00 | 1,030.00 | 1,055.00 | 993.72 | 537 |
| 2024-07-25 | 1,065.00 | 1,085.00 | 1,040.00 | 1,050.00 | 989.01 | 763 |
| 2024-07-24 | 1,070.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,003.14 | 69 |
| 2024-07-23 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,017.27 | 255 |
| 2024-07-22 | 1,080.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,017.27 | 660 |
| 2024-07-19 | 1,085.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,021.98 | 209 |
| 2024-07-18 | 1,080.00 | 1,115.00 | 1,080.00 | 1,080.00 | 1,017.27 | 460 |
| 2024-07-17 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,017.27 | 239 |
| 2024-07-16 | 1,070.00 | 1,090.00 | 1,045.00 | 1,075.00 | 1,012.56 | 726 |
| 2024-07-15 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,007.85 | 514 |
| 2024-07-12 | 1,100.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,031.40 | 805 |
| 2024-07-11 | 1,115.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,021.98 | 982 |
| 2024-07-10 | 1,075.00 | 1,130.00 | 1,070.00 | 1,120.00 | 1,054.95 | 2,725 |
| 2024-07-09 | 1,050.00 | 1,120.00 | 1,030.00 | 1,030.00 | 970.17 | 2,231 |
| 2024-07-08 | 1,045.00 | 1,060.00 | 1,025.00 | 1,025.00 | 965.46 | 1,708 |
| 2024-07-05 | 1,025.00 | 1,035.00 | 1,000.00 | 1,010.00 | 951.33 | 516 |
| 2024-07-04 | 1,010.00 | 1,030.00 | 1,000.00 | 1,020.00 | 960.75 | 667 |
| 2024-07-03 | 1,025.00 | 1,045.00 | 1,010.00 | 1,010.00 | 951.33 | 784 |
| 2024-07-02 | 1,075.00 | 1,075.00 | 1,020.00 | 1,020.00 | 960.75 | 613 |
| 2024-07-01 | 1,075.00 | 1,095.00 | 1,040.00 | 1,055.00 | 993.72 | 1,670 |
| 2024-06-28 | 1,060.00 | 1,115.00 | 1,040.00 | 1,045.00 | 984.30 | 555 |
| 2024-06-27 | 1,105.00 | 1,125.00 | 1,050.00 | 1,050.00 | 989.01 | 1,197 |
| 2024-06-26 | 1,120.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,050.24 | 787 |
| 2024-06-25 | 1,130.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,050.24 | 548 |
| 2024-06-24 | 1,095.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,064.36 | 549 |
| 2024-06-21 | 1,110.00 | 1,130.00 | 1,020.00 | 1,130.00 | 1,064.36 | 2,782 |
| 2024-06-20 | 1,085.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,045.53 | 542 |
| 2024-06-19 | 1,100.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,021.98 | 99 |
| 2024-06-18 | 1,095.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,031.40 | 195 |
| 2024-06-17 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,021.98 | 379 |
| 2024-06-14 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,036.11 | 494 |
| 2024-06-13 | 1,105.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,045.53 | 146 |
| 2024-06-12 | 1,130.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,040.82 | 206 |
| 2024-06-11 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,040.82 | 74 |
| 2024-06-10 | 1,120.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,050.24 | 1,319 |
| 2024-06-07 | 1,125.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,054.95 | 140 |
| 2024-06-06 | 1,115.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,059.65 | 444 |
| 2024-06-04 | 1,105.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,045.53 | 446 |
| 2024-06-03 | 1,110.00 | 1,120.00 | 1,080.00 | 1,105.00 | 1,040.82 | 1,542 |
| 2024-05-31 | 1,145.00 | 1,145.00 | 1,080.00 | 1,080.00 | 1,017.27 | 1,663 |
| 2024-05-30 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,073.78 | 545 |
| 2024-05-29 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,059.65 | 324 |
| 2024-05-28 | 1,135.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,059.65 | 936 |
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.