Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 1,150.00 | 1,175.00 | 1,135.00 | 1,175.00 | 1,055.15 | 205 |
| 2023-03-09 | 1,185.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,041.68 | 85 |
| 2023-03-08 | 1,140.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,046.17 | 285 |
| 2023-03-07 | 1,120.00 | 1,160.00 | 1,110.00 | 1,140.00 | 1,023.72 | 214 |
| 2023-03-06 | 1,155.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,023.72 | 344 |
| 2023-03-03 | 1,195.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,046.17 | 210 |
| 2023-03-02 | 1,145.00 | 1,185.00 | 1,145.00 | 1,185.00 | 1,064.13 | 399 |
| 2023-03-01 | 1,185.00 | 1,200.00 | 1,135.00 | 1,165.00 | 1,046.17 | 315 |
| 2023-02-28 | 1,180.00 | 1,185.00 | 1,115.00 | 1,185.00 | 1,064.13 | 976 |
| 2023-02-27 | 1,135.00 | 1,205.00 | 1,135.00 | 1,155.00 | 1,037.19 | 230 |
| 2023-02-24 | 1,160.00 | 1,195.00 | 1,160.00 | 1,180.00 | 1,059.64 | 185 |
| 2023-02-23 | 1,170.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,059.64 | 774 |
| 2023-02-22 | 1,205.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,059.64 | 277 |
| 2023-02-21 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,082.09 | 51 |
| 2023-02-20 | 1,215.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,082.09 | 134 |
| 2023-02-17 | 1,215.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,095.56 | 223 |
| 2023-02-16 | 1,210.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,091.07 | 174 |
| 2023-02-15 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,095.56 | 202 |
| 2023-02-14 | 1,205.00 | 1,245.00 | 1,205.00 | 1,245.00 | 1,118.01 | 421 |
| 2023-02-13 | 1,220.00 | 1,245.00 | 1,175.00 | 1,205.00 | 1,082.09 | 476 |
| 2023-02-10 | 1,230.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,100.05 | 68 |
| 2023-02-09 | 1,220.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,104.54 | 2,333 |
| 2023-02-08 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,077.60 | 1,096 |
| 2023-02-07 | 1,220.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,100.05 | 739 |
| 2023-02-06 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,113.52 | 334 |
| 2023-02-03 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,122.50 | 261 |
| 2023-02-02 | 1,225.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,091.07 | 306 |
| 2023-02-01 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,100.05 | 110 |
| 2023-01-31 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,100.05 | 247 |
| 2023-01-30 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,086.58 | 245 |
| 2023-01-27 | 1,205.00 | 1,230.00 | 1,205.00 | 1,210.00 | 1,086.58 | 177 |
| 2023-01-26 | 1,180.00 | 1,225.00 | 1,180.00 | 1,200.00 | 1,077.60 | 567 |
| 2023-01-25 | 1,235.00 | 1,245.00 | 1,190.00 | 1,200.00 | 1,077.60 | 865 |
| 2023-01-24 | 1,200.00 | 1,235.00 | 1,200.00 | 1,235.00 | 1,109.03 | 360 |
| 2023-01-23 | 1,195.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,073.11 | 130 |
| 2023-01-20 | 1,130.00 | 1,240.00 | 1,130.00 | 1,195.00 | 1,073.11 | 325 |
| 2023-01-19 | 1,140.00 | 1,180.00 | 1,135.00 | 1,180.00 | 1,059.64 | 99 |
| 2023-01-18 | 1,145.00 | 1,175.00 | 1,145.00 | 1,170.00 | 1,050.66 | 408 |
| 2023-01-17 | 1,160.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,028.21 | 612 |
| 2023-01-16 | 1,135.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,041.68 | 201 |
| 2023-01-13 | 1,135.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,037.19 | 220 |
| 2023-01-12 | 1,090.00 | 1,155.00 | 1,090.00 | 1,145.00 | 1,028.21 | 673 |
| 2023-01-11 | 1,100.00 | 1,115.00 | 1,100.00 | 1,100.00 | 987.80 | 218 |
| 2023-01-10 | 1,105.00 | 1,115.00 | 1,105.00 | 1,105.00 | 992.29 | 328 |
| 2023-01-09 | 1,110.00 | 1,145.00 | 1,105.00 | 1,105.00 | 992.29 | 410 |
| 2023-01-06 | 1,110.00 | 1,140.00 | 1,105.00 | 1,135.00 | 1,019.23 | 564 |
| 2023-01-05 | 1,155.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,014.74 | 435 |
| 2023-01-04 | 1,150.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,037.19 | 225 |
| 2023-01-03 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,023.72 | 400 |
| 2023-01-02 | 1,120.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,023.72 | 563 |
| 2022-12-30 | 1,130.00 | 1,145.00 | 1,080.00 | 1,125.00 | 1,010.25 | 569 |
| 2022-12-29 | 1,115.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,010.25 | 249 |
| 2022-12-28 | 1,135.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,005.76 | 219 |
| 2022-12-27 | 1,150.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,005.76 | 215 |
| 2022-12-23 | 1,130.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,014.74 | 67 |
| 2022-12-22 | 1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,032.70 | 198 |
| 2022-12-21 | 1,115.00 | 1,155.00 | 1,115.00 | 1,140.00 | 1,023.72 | 127 |
| 2022-12-20 | 1,125.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,023.72 | 57 |
| 2022-12-19 | 1,180.00 | 1,180.00 | 1,130.00 | 1,140.00 | 1,023.72 | 486 |
| 2022-12-16 | 1,140.00 | 1,180.00 | 1,130.00 | 1,180.00 | 1,059.64 | 392 |
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.