Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,145.00 | 1,195.00 | 1,140.00 | 1,175.00 | 1,080.19 | 296 |
| 2024-02-23 | 1,235.00 | 1,235.00 | 1,115.00 | 1,145.00 | 1,052.61 | 659 |
| 2024-02-22 | 1,225.00 | 1,225.00 | 1,185.00 | 1,190.00 | 1,093.98 | 383 |
| 2024-02-21 | 1,225.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,135.35 | 189 |
| 2024-02-20 | 1,210.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,126.15 | 563 |
| 2024-02-19 | 1,270.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,130.75 | 734 |
| 2024-02-16 | 1,260.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,167.52 | 216 |
| 2024-02-15 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,153.73 | 611 |
| 2024-02-14 | 1,255.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,172.12 | 151 |
| 2024-02-13 | 1,275.00 | 1,285.00 | 1,265.00 | 1,270.00 | 1,167.52 | 302 |
| 2024-02-12 | 1,285.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,181.31 | 182 |
| 2024-02-09 | 1,270.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,181.31 | 265 |
| 2024-02-08 | 1,285.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,167.52 | 356 |
| 2024-02-07 | 1,290.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,176.72 | 1,006 |
| 2024-02-06 | 1,270.00 | 1,325.00 | 1,270.00 | 1,290.00 | 1,185.91 | 515 |
| 2024-02-05 | 1,280.00 | 1,300.00 | 1,260.00 | 1,265.00 | 1,162.93 | 529 |
| 2024-02-02 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,162.93 | 334 |
| 2024-02-01 | 1,290.00 | 1,325.00 | 1,255.00 | 1,255.00 | 1,153.73 | 897 |
| 2024-01-31 | 1,250.00 | 1,295.00 | 1,250.00 | 1,290.00 | 1,185.91 | 1,580 |
| 2024-01-30 | 1,250.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,153.73 | 349 |
| 2024-01-29 | 1,265.00 | 1,270.00 | 1,235.00 | 1,270.00 | 1,167.52 | 591 |
| 2024-01-26 | 1,255.00 | 1,265.00 | 1,200.00 | 1,265.00 | 1,162.93 | 309 |
| 2024-01-25 | 1,245.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,135.35 | 260 |
| 2024-01-24 | 1,250.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,130.75 | 402 |
| 2024-01-23 | 1,290.00 | 1,290.00 | 1,245.00 | 1,250.00 | 1,149.14 | 281 |
| 2024-01-22 | 1,290.00 | 1,310.00 | 1,265.00 | 1,290.00 | 1,185.91 | 1,113 |
| 2024-01-19 | 1,270.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,181.31 | 595 |
| 2024-01-18 | 1,290.00 | 1,290.00 | 1,235.00 | 1,270.00 | 1,167.52 | 219 |
| 2024-01-17 | 1,285.00 | 1,290.00 | 1,230.00 | 1,265.00 | 1,162.93 | 919 |
| 2024-01-16 | 1,255.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,181.31 | 246 |
| 2024-01-15 | 1,270.00 | 1,295.00 | 1,240.00 | 1,295.00 | 1,190.51 | 658 |
| 2024-01-12 | 1,270.00 | 1,270.00 | 1,230.00 | 1,245.00 | 1,144.54 | 430 |
| 2024-01-11 | 1,240.00 | 1,275.00 | 1,225.00 | 1,230.00 | 1,130.75 | 1,269 |
| 2024-01-10 | 1,290.00 | 1,300.00 | 1,185.00 | 1,235.00 | 1,135.35 | 2,802 |
| 2024-01-09 | 1,260.00 | 1,310.00 | 1,250.00 | 1,305.00 | 1,199.70 | 762 |
| 2024-01-08 | 1,300.00 | 1,300.00 | 1,240.00 | 1,260.00 | 1,158.33 | 940 |
| 2024-01-05 | 1,185.00 | 1,340.00 | 1,185.00 | 1,300.00 | 1,195.10 | 2,647 |
| 2024-01-04 | 1,165.00 | 1,285.00 | 1,165.00 | 1,185.00 | 1,089.38 | 2,140 |
| 2024-01-03 | 1,130.00 | 1,225.00 | 1,130.00 | 1,165.00 | 1,071.00 | 1,397 |
| 2024-01-02 | 1,195.00 | 1,200.00 | 1,125.00 | 1,125.00 | 1,034.22 | 1,646 |
| 2023-12-29 | 1,130.00 | 1,180.00 | 1,115.00 | 1,120.00 | 1,029.63 | 872 |
| 2023-12-28 | 1,055.00 | 1,130.00 | 1,055.00 | 1,130.00 | 1,038.82 | 876 |
| 2023-12-27 | 1,060.00 | 1,120.00 | 1,025.00 | 1,050.00 | 965.27 | 1,540 |
| 2023-12-22 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 933.10 | 733 |
| 2023-12-21 | 1,045.00 | 1,045.00 | 1,015.00 | 1,015.00 | 933.10 | 685 |
| 2023-12-20 | 1,050.00 | 1,060.00 | 1,025.00 | 1,025.00 | 942.29 | 283 |
| 2023-12-19 | 1,050.00 | 1,060.00 | 1,050.00 | 1,050.00 | 965.27 | 728 |
| 2023-12-18 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 965.27 | 560 |
| 2023-12-15 | 1,055.00 | 1,080.00 | 1,055.00 | 1,060.00 | 974.47 | 288 |
| 2023-12-14 | 1,100.00 | 1,100.00 | 1,055.00 | 1,070.00 | 983.66 | 220 |
| 2023-12-13 | 1,110.00 | 1,110.00 | 1,065.00 | 1,085.00 | 997.45 | 279 |
| 2023-12-12 | 1,115.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,011.24 | 100 |
| 2023-12-11 | 1,115.00 | 1,120.00 | 1,055.00 | 1,100.00 | 1,011.24 | 251 |
| 2023-12-08 | 1,095.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,002.05 | 294 |
| 2023-12-07 | 1,090.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,002.05 | 301 |
| 2023-12-06 | 1,095.00 | 1,100.00 | 1,055.00 | 1,080.00 | 992.85 | 244 |
| 2023-12-05 | 1,075.00 | 1,125.00 | 1,055.00 | 1,070.00 | 983.66 | 595 |
| 2023-12-04 | 1,190.00 | 1,190.00 | 1,065.00 | 1,075.00 | 988.26 | 1,112 |
| 2023-12-01 | 1,140.00 | 1,150.00 | 1,085.00 | 1,115.00 | 1,025.03 | 956 |
| 2023-11-30 | 1,090.00 | 1,300.00 | 1,090.00 | 1,135.00 | 1,043.42 | 4,912 |
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.