Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1,150.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,046.17 | 680 |
| 2022-12-14 | 1,165.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,032.70 | 1,118 |
| 2022-12-13 | 1,150.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,046.17 | 852 |
| 2022-12-12 | 1,180.00 | 1,180.00 | 1,140.00 | 1,175.00 | 1,055.15 | 287 |
| 2022-12-09 | 1,170.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,059.64 | 2,986 |
| 2022-12-08 | 1,145.00 | 1,185.00 | 1,145.00 | 1,185.00 | 1,064.13 | 835 |
| 2022-12-07 | 1,180.00 | 1,185.00 | 1,155.00 | 1,170.00 | 1,050.66 | 202 |
| 2022-12-06 | 1,190.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,059.64 | 743 |
| 2022-12-05 | 1,180.00 | 1,190.00 | 1,150.00 | 1,155.00 | 1,037.19 | 343 |
| 2022-12-02 | 1,130.00 | 1,190.00 | 1,130.00 | 1,165.00 | 1,046.17 | 148 |
| 2022-12-01 | 1,145.00 | 1,190.00 | 1,130.00 | 1,175.00 | 1,055.15 | 647 |
| 2022-11-30 | 1,185.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,028.21 | 1,827 |
| 2022-11-29 | 1,175.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,073.11 | 1,007 |
| 2022-11-28 | 1,155.00 | 1,185.00 | 1,155.00 | 1,185.00 | 1,064.13 | 183 |
| 2022-11-25 | 1,130.00 | 1,185.00 | 1,125.00 | 1,185.00 | 1,064.13 | 536 |
| 2022-11-24 | 1,140.00 | 1,180.00 | 1,140.00 | 1,175.00 | 1,055.15 | 98 |
| 2022-11-23 | 1,145.00 | 1,185.00 | 1,145.00 | 1,185.00 | 1,064.13 | 363 |
| 2022-11-22 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,041.68 | 17 |
| 2022-11-21 | 1,120.00 | 1,190.00 | 1,120.00 | 1,180.00 | 1,059.64 | 350 |
| 2022-11-18 | 1,170.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,059.64 | 324 |
| 2022-11-17 | 1,150.00 | 1,185.00 | 1,150.00 | 1,180.00 | 1,059.64 | 278 |
| 2022-11-16 | 1,170.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,037.19 | 1,067 |
| 2022-11-15 | 1,145.00 | 1,190.00 | 1,145.00 | 1,185.00 | 1,064.13 | 3,441 |
| 2022-11-14 | 1,160.00 | 1,190.00 | 1,155.00 | 1,165.00 | 1,046.17 | 288 |
| 2022-11-11 | 1,165.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,046.17 | 191 |
| 2022-11-10 | 1,145.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,046.17 | 76 |
| 2022-11-09 | 1,145.00 | 1,165.00 | 1,145.00 | 1,150.00 | 1,032.70 | 3,311 |
| 2022-11-08 | 1,145.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,050.66 | 622 |
| 2022-11-07 | 1,150.00 | 1,175.00 | 1,145.00 | 1,170.00 | 1,050.66 | 565 |
| 2022-11-04 | 1,155.00 | 1,175.00 | 1,135.00 | 1,175.00 | 1,055.15 | 421 |
| 2022-11-03 | 1,140.00 | 1,150.00 | 1,105.00 | 1,110.00 | 996.78 | 141 |
| 2022-11-02 | 1,175.00 | 1,175.00 | 1,080.00 | 1,100.00 | 987.80 | 1,137 |
| 2022-11-01 | 1,130.00 | 1,180.00 | 1,100.00 | 1,140.00 | 1,023.72 | 964 |
| 2022-10-31 | 1,110.00 | 1,130.00 | 1,070.00 | 1,100.00 | 987.80 | 198 |
| 2022-10-28 | 1,085.00 | 1,105.00 | 1,045.00 | 1,090.00 | 978.82 | 72 |
| 2022-10-27 | 1,045.00 | 1,120.00 | 1,045.00 | 1,100.00 | 987.80 | 769 |
| 2022-10-26 | 1,080.00 | 1,145.00 | 1,040.00 | 1,075.00 | 965.35 | 1,371 |
| 2022-10-25 | 1,065.00 | 1,075.00 | 1,055.00 | 1,055.00 | 947.39 | 125 |
| 2022-10-24 | 1,030.00 | 1,065.00 | 1,030.00 | 1,065.00 | 956.37 | 122 |
| 2022-10-21 | 1,080.00 | 1,080.00 | 1,040.00 | 1,055.00 | 947.39 | 120 |
| 2022-10-20 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 942.90 | 93 |
| 2022-10-19 | 1,055.00 | 1,095.00 | 1,055.00 | 1,090.00 | 978.82 | 89 |
| 2022-10-18 | 1,100.00 | 1,130.00 | 1,095.00 | 1,105.00 | 992.29 | 171 |
| 2022-10-17 | 1,065.00 | 1,115.00 | 1,065.00 | 1,095.00 | 983.31 | 190 |
| 2022-10-14 | 1,075.00 | 1,105.00 | 1,075.00 | 1,105.00 | 992.29 | 468 |
| 2022-10-13 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 965.35 | 103 |
| 2022-10-12 | 1,075.00 | 1,095.00 | 1,075.00 | 1,095.00 | 983.31 | 131 |
| 2022-10-11 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 965.35 | 111 |
| 2022-10-10 | 1,070.00 | 1,075.00 | 1,045.00 | 1,075.00 | 965.35 | 310 |
| 2022-10-07 | 1,050.00 | 1,075.00 | 1,045.00 | 1,065.00 | 956.37 | 308 |
| 2022-10-06 | 1,075.00 | 1,075.00 | 1,045.00 | 1,060.00 | 951.88 | 131 |
| 2022-10-05 | 1,045.00 | 1,065.00 | 1,045.00 | 1,055.00 | 947.39 | 538 |
| 2022-10-04 | 1,060.00 | 1,085.00 | 1,040.00 | 1,045.00 | 938.41 | 601 |
| 2022-10-03 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 933.92 | 596 |
| 2022-09-30 | 1,045.00 | 1,060.00 | 1,040.00 | 1,050.00 | 942.90 | 316 |
| 2022-09-29 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 942.90 | 259 |
| 2022-09-28 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 960.86 | 487 |
| 2022-09-27 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 938.41 | 83 |
| 2022-09-26 | 1,055.00 | 1,065.00 | 1,040.00 | 1,065.00 | 956.37 | 498 |
| 2022-09-23 | 1,090.00 | 1,090.00 | 1,035.00 | 1,055.00 | 947.39 | 812 |
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.