Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,285.00 | 1,330.00 | 1,265.00 | 1,275.00 | 1,172.12 | 353 |
| 2023-09-05 | 1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,185.91 | 194 |
| 2023-09-04 | 1,330.00 | 1,335.00 | 1,295.00 | 1,320.00 | 1,213.49 | 243 |
| 2023-09-01 | 1,330.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,222.68 | 164 |
| 2023-08-31 | 1,360.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,222.68 | 340 |
| 2023-08-30 | 1,355.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,241.07 | 202 |
| 2023-08-29 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,241.07 | 2,262 |
| 2023-08-28 | 1,365.00 | 1,395.00 | 1,355.00 | 1,365.00 | 1,254.86 | 410 |
| 2023-08-25 | 1,390.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,287.03 | 152 |
| 2023-08-24 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,277.84 | 221 |
| 2023-08-23 | 1,380.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,264.05 | 241 |
| 2023-08-22 | 1,355.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,259.45 | 283 |
| 2023-08-21 | 1,370.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,264.05 | 255 |
| 2023-08-18 | 1,380.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,268.65 | 91 |
| 2023-08-17 | 1,375.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,250.26 | 174 |
| 2023-08-16 | 1,370.00 | 1,395.00 | 1,345.00 | 1,380.00 | 1,268.65 | 693 |
| 2023-08-15 | 1,365.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,264.05 | 191 |
| 2023-08-14 | 1,340.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,231.87 | 124 |
| 2023-08-11 | 1,365.00 | 1,385.00 | 1,335.00 | 1,340.00 | 1,231.87 | 157 |
| 2023-08-10 | 1,375.00 | 1,375.00 | 1,270.00 | 1,340.00 | 1,231.87 | 202 |
| 2023-08-09 | 1,445.00 | 1,445.00 | 1,345.00 | 1,375.00 | 1,264.05 | 336 |
| 2023-08-08 | 1,340.00 | 1,355.00 | 1,320.00 | 1,335.00 | 1,227.28 | 235 |
| 2023-08-07 | 1,330.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,231.87 | 92 |
| 2023-08-04 | 1,345.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,245.66 | 176 |
| 2023-08-03 | 1,340.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,236.47 | 77 |
| 2023-08-02 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,231.87 | 87 |
| 2023-08-01 | 1,345.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,245.66 | 492 |
| 2023-07-31 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,231.87 | 142 |
| 2023-07-28 | 1,355.00 | 1,415.00 | 1,345.00 | 1,360.00 | 1,250.26 | 409 |
| 2023-07-27 | 1,365.00 | 1,405.00 | 1,365.00 | 1,390.00 | 1,277.84 | 227 |
| 2023-07-26 | 1,365.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,254.86 | 76 |
| 2023-07-25 | 1,340.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,241.07 | 215 |
| 2023-07-24 | 1,345.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,241.07 | 206 |
| 2023-07-21 | 1,390.00 | 1,390.00 | 1,250.00 | 1,350.00 | 1,241.07 | 676 |
| 2023-07-20 | 1,330.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,264.05 | 525 |
| 2023-07-19 | 1,375.00 | 1,390.00 | 1,325.00 | 1,370.00 | 1,259.45 | 749 |
| 2023-07-18 | 1,355.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,264.05 | 285 |
| 2023-07-17 | 1,390.00 | 1,395.00 | 1,345.00 | 1,380.00 | 1,268.65 | 873 |
| 2023-07-14 | 1,365.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,287.03 | 203 |
| 2023-07-13 | 1,350.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,241.07 | 247 |
| 2023-07-12 | 1,390.00 | 1,390.00 | 1,315.00 | 1,330.00 | 1,222.68 | 262 |
| 2023-07-11 | 1,335.00 | 1,345.00 | 1,300.00 | 1,335.00 | 1,227.28 | 226 |
| 2023-07-10 | 1,385.00 | 1,385.00 | 1,320.00 | 1,335.00 | 1,227.28 | 124 |
| 2023-07-07 | 1,405.00 | 1,405.00 | 1,310.00 | 1,340.00 | 1,231.87 | 291 |
| 2023-07-06 | 1,350.00 | 1,395.00 | 1,345.00 | 1,345.00 | 1,236.47 | 116 |
| 2023-07-05 | 1,365.00 | 1,420.00 | 1,365.00 | 1,380.00 | 1,268.65 | 204 |
| 2023-07-04 | 1,495.00 | 1,495.00 | 1,385.00 | 1,405.00 | 1,291.63 | 290 |
| 2023-07-03 | 1,475.00 | 1,475.00 | 1,415.00 | 1,425.00 | 1,310.02 | 454 |
| 2023-06-30 | 1,510.00 | 1,510.00 | 1,470.00 | 1,475.00 | 1,355.98 | 343 |
| 2023-06-29 | 1,490.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,388.16 | 269 |
| 2023-06-28 | 1,465.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,369.77 | 238 |
| 2023-06-27 | 1,470.00 | 1,485.00 | 1,435.00 | 1,445.00 | 1,328.40 | 198 |
| 2023-06-26 | 1,485.00 | 1,510.00 | 1,460.00 | 1,475.00 | 1,355.98 | 150 |
| 2023-06-23 | 1,470.00 | 1,520.00 | 1,470.00 | 1,485.00 | 1,365.17 | 320 |
| 2023-06-22 | 1,475.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,360.58 | 113 |
| 2023-06-21 | 1,470.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,365.17 | 327 |
| 2023-06-20 | 1,460.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,360.58 | 625 |
| 2023-06-19 | 1,460.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,337.59 | 413 |
| 2023-06-16 | 1,475.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,360.58 | 478 |
| 2023-06-15 | 1,470.00 | 1,475.00 | 1,455.00 | 1,465.00 | 1,346.79 | 578 |
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.