Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1,460.00 | 1,480.00 | 1,440.00 | 1,465.00 | 1,346.79 | 2,465 |
| 2023-06-13 | 1,465.00 | 1,470.00 | 1,415.00 | 1,460.00 | 1,342.19 | 1,184 |
| 2023-06-12 | 1,450.00 | 1,470.00 | 1,450.00 | 1,465.00 | 1,346.79 | 289 |
| 2023-06-09 | 1,450.00 | 1,465.00 | 1,435.00 | 1,465.00 | 1,346.79 | 91 |
| 2023-06-08 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,333.00 | 1,682 |
| 2023-06-07 | 1,435.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,319.21 | 2,358 |
| 2023-06-06 | 1,400.00 | 1,445.00 | 1,400.00 | 1,440.00 | 1,323.81 | 587 |
| 2023-06-02 | 1,430.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,314.61 | 243 |
| 2023-06-01 | 1,425.00 | 1,450.00 | 1,390.00 | 1,450.00 | 1,333.00 | 311 |
| 2023-05-31 | 1,415.00 | 1,455.00 | 1,405.00 | 1,430.00 | 1,314.61 | 482 |
| 2023-05-30 | 1,455.00 | 1,465.00 | 1,430.00 | 1,437.50 | 1,321.51 | 711 |
| 2023-05-26 | 1,425.00 | 1,445.00 | 1,410.00 | 1,435.00 | 1,319.21 | 514 |
| 2023-05-25 | 1,450.00 | 1,450.00 | 1,385.00 | 1,425.00 | 1,310.02 | 90 |
| 2023-05-24 | 1,460.00 | 1,460.00 | 1,400.00 | 1,410.00 | 1,296.23 | 299 |
| 2023-05-23 | 1,445.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,333.00 | 705 |
| 2023-05-22 | 1,440.00 | 1,465.00 | 1,430.00 | 1,450.00 | 1,333.00 | 279 |
| 2023-05-17 | 1,465.00 | 1,470.00 | 1,425.00 | 1,435.00 | 1,319.21 | 245 |
| 2023-05-16 | 1,465.00 | 1,470.00 | 1,445.00 | 1,460.00 | 1,342.19 | 1,027 |
| 2023-05-15 | 1,440.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,342.19 | 446 |
| 2023-05-12 | 1,395.00 | 1,445.00 | 1,395.00 | 1,430.00 | 1,314.61 | 356 |
| 2023-05-11 | 1,390.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,273.24 | 359 |
| 2023-05-10 | 1,400.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,287.03 | 549 |
| 2023-05-09 | 1,400.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,277.84 | 368 |
| 2023-05-08 | 1,380.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,287.03 | 380 |
| 2023-05-04 | 1,360.00 | 1,400.00 | 1,340.00 | 1,375.00 | 1,264.05 | 350 |
| 2023-05-03 | 1,320.00 | 1,375.00 | 1,315.00 | 1,360.00 | 1,250.26 | 465 |
| 2023-05-02 | 1,315.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,213.49 | 212 |
| 2023-05-01 | 1,285.00 | 1,350.00 | 1,270.00 | 1,310.00 | 1,204.30 | 342 |
| 2023-04-28 | 1,275.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,176.72 | 399 |
| 2023-04-27 | 1,350.00 | 1,350.00 | 1,240.00 | 1,275.00 | 1,172.12 | 318 |
| 2023-04-26 | 1,300.00 | 1,310.00 | 1,275.00 | 1,305.00 | 1,199.70 | 50 |
| 2023-04-25 | 1,265.00 | 1,370.00 | 1,265.00 | 1,310.00 | 1,204.30 | 263 |
| 2023-04-24 | 1,380.00 | 1,380.00 | 1,255.00 | 1,310.00 | 1,204.30 | 590 |
| 2023-04-21 | 1,240.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,153.73 | 96 |
| 2023-04-20 | 1,235.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,139.94 | 70 |
| 2023-04-19 | 1,230.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,144.54 | 100 |
| 2023-04-18 | 1,240.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,130.75 | 158 |
| 2023-04-17 | 1,250.00 | 1,270.00 | 1,225.00 | 1,265.00 | 1,162.93 | 385 |
| 2023-04-14 | 1,285.00 | 1,285.00 | 1,240.00 | 1,245.00 | 1,144.54 | 1,377 |
| 2023-04-13 | 1,285.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,181.31 | 540 |
| 2023-04-12 | 1,325.00 | 1,355.00 | 1,290.00 | 1,290.00 | 1,185.91 | 232 |
| 2023-04-11 | 1,325.00 | 1,355.00 | 1,275.00 | 1,300.00 | 1,195.10 | 379 |
| 2023-04-05 | 1,330.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,213.49 | 292 |
| 2023-04-04 | 1,310.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,241.07 | 563 |
| 2023-04-03 | 1,290.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,204.30 | 278 |
| 2023-03-31 | 1,280.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,185.91 | 478 |
| 2023-03-30 | 1,265.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,167.52 | 177 |
| 2023-03-29 | 1,230.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,162.93 | 753 |
| 2023-03-28 | 1,250.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,121.56 | 215 |
| 2023-03-27 | 1,235.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,144.54 | 237 |
| 2023-03-24 | 1,220.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,135.35 | 362 |
| 2023-03-23 | 1,235.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,130.75 | 159 |
| 2023-03-22 | 1,215.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,126.15 | 898 |
| 2023-03-21 | 1,235.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,116.96 | 695 |
| 2023-03-20 | 1,215.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,126.15 | 635 |
| 2023-03-17 | 1,200.00 | 1,215.00 | 1,185.00 | 1,215.00 | 1,116.96 | 511 |
| 2023-03-16 | 1,150.00 | 1,190.00 | 1,145.00 | 1,190.00 | 1,093.98 | 550 |
| 2023-03-15 | 1,115.00 | 1,175.00 | 1,115.00 | 1,150.00 | 1,057.21 | 186 |
| 2023-03-14 | 1,150.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,052.61 | 381 |
| 2023-03-13 | 1,170.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,046.17 | 279 |
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.