Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,055.00 | 1,090.00 | 1,045.00 | 1,090.00 | 1,002.05 | 847 |
| 2023-11-28 | 1,015.00 | 1,055.00 | 1,015.00 | 1,055.00 | 969.87 | 498 |
| 2023-11-27 | 1,000.00 | 1,100.00 | 1,000.00 | 1,030.00 | 946.89 | 675 |
| 2023-11-24 | 1,045.00 | 1,045.00 | 1,000.00 | 1,020.00 | 937.70 | 401 |
| 2023-11-23 | 1,090.00 | 1,090.00 | 1,000.00 | 1,020.00 | 937.70 | 291 |
| 2023-11-22 | 1,055.00 | 1,070.00 | 1,020.00 | 1,020.00 | 937.70 | 608 |
| 2023-11-21 | 1,015.00 | 1,055.00 | 998.00 | 1,055.00 | 969.87 | 1,132 |
| 2023-11-20 | 1,010.00 | 1,050.00 | 990.00 | 1,015.00 | 933.10 | 816 |
| 2023-11-17 | 1,045.00 | 1,045.00 | 1,010.00 | 1,020.00 | 937.70 | 435 |
| 2023-11-16 | 1,000.00 | 1,010.00 | 994.00 | 1,010.00 | 928.50 | 238 |
| 2023-11-15 | 980.00 | 1,020.00 | 980.00 | 996.00 | 915.63 | 426 |
| 2023-11-14 | 980.00 | 992.00 | 980.00 | 982.00 | 902.76 | 161 |
| 2023-11-13 | 988.00 | 1,015.00 | 980.00 | 980.00 | 900.92 | 488 |
| 2023-11-10 | 998.00 | 1,000.00 | 956.00 | 984.00 | 904.60 | 421 |
| 2023-11-09 | 990.00 | 1,020.00 | 970.00 | 1,000.00 | 919.31 | 309 |
| 2023-11-08 | 980.00 | 992.00 | 962.00 | 990.00 | 910.12 | 417 |
| 2023-11-07 | 954.00 | 984.00 | 950.00 | 980.00 | 900.92 | 374 |
| 2023-11-06 | 988.00 | 990.00 | 962.00 | 962.00 | 884.38 | 565 |
| 2023-11-03 | 986.00 | 990.00 | 964.00 | 982.00 | 902.76 | 935 |
| 2023-11-02 | 1,015.00 | 1,015.00 | 970.00 | 986.00 | 906.44 | 822 |
| 2023-11-01 | 1,100.00 | 1,100.00 | 1,000.00 | 1,020.00 | 937.70 | 768 |
| 2023-10-31 | 1,085.00 | 1,085.00 | 1,040.00 | 1,060.00 | 974.47 | 605 |
| 2023-10-30 | 1,090.00 | 1,115.00 | 1,040.00 | 1,085.00 | 997.45 | 431 |
| 2023-10-27 | 1,130.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,043.42 | 51 |
| 2023-10-26 | 1,140.00 | 1,150.00 | 1,085.00 | 1,085.00 | 997.45 | 148 |
| 2023-10-25 | 1,140.00 | 1,150.00 | 1,085.00 | 1,085.00 | 997.45 | 153 |
| 2023-10-24 | 1,200.00 | 1,200.00 | 1,055.00 | 1,130.00 | 1,038.82 | 178 |
| 2023-10-23 | 1,140.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,048.01 | 382 |
| 2023-10-20 | 1,200.00 | 1,220.00 | 1,145.00 | 1,145.00 | 1,052.61 | 494 |
| 2023-10-19 | 1,195.00 | 1,260.00 | 1,170.00 | 1,180.00 | 1,084.78 | 557 |
| 2023-10-18 | 1,175.00 | 1,205.00 | 1,170.00 | 1,175.00 | 1,080.19 | 167 |
| 2023-10-17 | 1,240.00 | 1,240.00 | 1,175.00 | 1,175.00 | 1,080.19 | 313 |
| 2023-10-16 | 1,220.00 | 1,220.00 | 1,165.00 | 1,175.00 | 1,080.19 | 548 |
| 2023-10-13 | 1,200.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,112.36 | 58 |
| 2023-10-12 | 1,205.00 | 1,220.00 | 1,170.00 | 1,220.00 | 1,121.56 | 374 |
| 2023-10-11 | 1,215.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,112.36 | 489 |
| 2023-10-10 | 1,220.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,130.75 | 131 |
| 2023-10-09 | 1,245.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,135.35 | 376 |
| 2023-10-06 | 1,255.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,130.75 | 544 |
| 2023-10-05 | 1,225.00 | 1,245.00 | 1,200.00 | 1,235.00 | 1,135.35 | 312 |
| 2023-10-04 | 1,225.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,126.15 | 430 |
| 2023-10-03 | 1,200.00 | 1,240.00 | 1,195.00 | 1,210.00 | 1,112.36 | 532 |
| 2023-10-02 | 1,210.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,107.77 | 128 |
| 2023-09-29 | 1,195.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,112.36 | 307 |
| 2023-09-28 | 1,235.00 | 1,255.00 | 1,125.00 | 1,195.00 | 1,098.57 | 961 |
| 2023-09-27 | 1,255.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,167.52 | 290 |
| 2023-09-26 | 1,235.00 | 1,275.00 | 1,235.00 | 1,275.00 | 1,172.12 | 82 |
| 2023-09-25 | 1,255.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,162.93 | 170 |
| 2023-09-22 | 1,265.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,162.93 | 146 |
| 2023-09-21 | 1,305.00 | 1,345.00 | 1,250.00 | 1,265.00 | 1,162.93 | 161 |
| 2023-09-20 | 1,295.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,199.70 | 263 |
| 2023-09-19 | 1,270.00 | 1,330.00 | 1,270.00 | 1,280.00 | 1,176.72 | 122 |
| 2023-09-18 | 1,325.00 | 1,325.00 | 1,290.00 | 1,290.00 | 1,185.91 | 62 |
| 2023-09-15 | 1,325.00 | 1,340.00 | 1,275.00 | 1,340.00 | 1,231.87 | 796 |
| 2023-09-14 | 1,245.00 | 1,315.00 | 1,235.00 | 1,300.00 | 1,195.10 | 673 |
| 2023-09-13 | 1,250.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,135.35 | 254 |
| 2023-09-12 | 1,250.00 | 1,320.00 | 1,230.00 | 1,260.00 | 1,158.33 | 489 |
| 2023-09-11 | 1,245.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,126.15 | 78 |
| 2023-09-08 | 1,260.00 | 1,260.00 | 1,195.00 | 1,245.00 | 1,144.54 | 382 |
| 2023-09-07 | 1,250.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,162.93 | 354 |
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.