Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,135.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,059.65 | 936 |
| 2024-05-27 | 1,125.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,064.36 | 1,056 |
| 2024-05-24 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,045.53 | 213 |
| 2024-05-23 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,050.24 | 152 |
| 2024-05-22 | 1,135.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,064.36 | 1,232 |
| 2024-05-21 | 1,120.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,069.07 | 400 |
| 2024-05-17 | 1,135.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,059.65 | 800 |
| 2024-05-16 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,069.07 | 553 |
| 2024-05-15 | 1,175.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,092.62 | 765 |
| 2024-05-14 | 1,175.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,092.62 | 338 |
| 2024-05-13 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,092.62 | 595 |
| 2024-05-08 | 1,180.00 | 1,230.00 | 1,175.00 | 1,180.00 | 1,111.46 | 917 |
| 2024-05-07 | 1,150.00 | 1,185.00 | 1,130.00 | 1,185.00 | 1,116.17 | 1,045 |
| 2024-05-06 | 1,205.00 | 1,205.00 | 1,145.00 | 1,145.00 | 1,078.49 | 509 |
| 2024-05-03 | 1,200.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,125.59 | 250 |
| 2024-05-02 | 1,150.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,139.72 | 523 |
| 2024-05-01 | 1,190.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,106.75 | 243 |
| 2024-04-30 | 1,180.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,116.17 | 892 |
| 2024-04-29 | 1,145.00 | 1,195.00 | 1,145.00 | 1,175.00 | 1,106.75 | 561 |
| 2024-04-26 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,078.49 | 293 |
| 2024-04-25 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,059.65 | 119 |
| 2024-04-24 | 1,145.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,064.36 | 308 |
| 2024-04-23 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,064.36 | 879 |
| 2024-04-22 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,064.36 | 410 |
| 2024-04-19 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,054.95 | 156 |
| 2024-04-18 | 1,105.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,059.65 | 306 |
| 2024-04-17 | 1,120.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,040.82 | 110 |
| 2024-04-16 | 1,110.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,054.95 | 231 |
| 2024-04-15 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,050.24 | 233 |
| 2024-04-12 | 1,130.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,059.65 | 272 |
| 2024-04-11 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,064.36 | 116 |
| 2024-04-10 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,064.36 | 167 |
| 2024-04-09 | 1,150.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,073.78 | 286 |
| 2024-04-08 | 1,150.00 | 1,150.00 | 1,115.00 | 1,150.00 | 1,083.20 | 765 |
| 2024-04-05 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,073.78 | 299 |
| 2024-04-04 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,059.65 | 418 |
| 2024-04-03 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,064.36 | 224 |
| 2024-04-02 | 1,115.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,064.36 | 409 |
| 2024-03-27 | 1,100.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,050.24 | 201 |
| 2024-03-26 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,036.11 | 150 |
| 2024-03-25 | 1,100.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,045.53 | 262 |
| 2024-03-22 | 1,090.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,021.98 | 382 |
| 2024-03-21 | 1,105.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,036.11 | 405 |
| 2024-03-20 | 1,115.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,026.69 | 700 |
| 2024-03-19 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,054.95 | 229 |
| 2024-03-18 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,045.53 | 531 |
| 2024-03-15 | 1,120.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,045.53 | 370 |
| 2024-03-14 | 1,100.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,045.53 | 379 |
| 2024-03-13 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,040.82 | 585 |
| 2024-03-12 | 1,125.00 | 1,140.00 | 1,095.00 | 1,095.00 | 1,031.40 | 611 |
| 2024-03-11 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,034.22 | 427 |
| 2024-03-08 | 1,125.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,034.22 | 712 |
| 2024-03-07 | 1,110.00 | 1,145.00 | 1,090.00 | 1,125.00 | 1,034.22 | 471 |
| 2024-03-06 | 1,135.00 | 1,145.00 | 1,105.00 | 1,110.00 | 1,020.43 | 501 |
| 2024-03-05 | 1,070.00 | 1,135.00 | 1,055.00 | 1,135.00 | 1,043.42 | 1,136 |
| 2024-03-04 | 1,120.00 | 1,135.00 | 1,065.00 | 1,065.00 | 979.06 | 1,377 |
| 2024-03-01 | 1,185.00 | 1,185.00 | 1,115.00 | 1,120.00 | 1,029.63 | 1,192 |
| 2024-02-29 | 1,165.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,084.78 | 1,954 |
| 2024-02-28 | 1,165.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,057.21 | 313 |
| 2024-02-27 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,084.78 | 349 |
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.