Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 1,045.00 | 1,075.00 | 1,045.00 | 1,065.00 | 956.37 | 133 |
| 2022-09-21 | 1,045.00 | 1,075.00 | 1,040.00 | 1,040.00 | 933.92 | 743 |
| 2022-09-20 | 1,060.00 | 1,095.00 | 1,060.00 | 1,075.00 | 965.35 | 189 |
| 2022-09-19 | 1,100.00 | 1,100.00 | 1,055.00 | 1,075.00 | 965.35 | 301 |
| 2022-09-16 | 1,065.00 | 1,095.00 | 1,060.00 | 1,070.00 | 960.86 | 734 |
| 2022-09-15 | 1,045.00 | 1,065.00 | 1,025.00 | 1,065.00 | 956.37 | 472 |
| 2022-09-14 | 1,055.00 | 1,055.00 | 1,010.00 | 1,030.00 | 924.94 | 140 |
| 2022-09-13 | 1,035.00 | 1,060.00 | 1,035.00 | 1,045.00 | 938.41 | 161 |
| 2022-09-12 | 1,010.00 | 1,040.00 | 1,010.00 | 1,030.00 | 924.94 | 36 |
| 2022-09-09 | 1,015.00 | 1,040.00 | 996.00 | 1,010.00 | 906.98 | 1,519 |
| 2022-09-08 | 1,015.00 | 1,015.00 | 994.00 | 1,015.00 | 911.47 | 207 |
| 2022-09-07 | 998.00 | 1,020.00 | 992.00 | 1,010.00 | 906.98 | 335 |
| 2022-09-06 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 906.98 | 477 |
| 2022-09-05 | 1,005.00 | 1,025.00 | 1,000.00 | 1,025.00 | 920.45 | 326 |
| 2022-09-02 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 915.96 | 311 |
| 2022-09-01 | 1,080.00 | 1,080.00 | 1,005.00 | 1,025.00 | 920.45 | 581 |
| 2022-08-31 | 1,065.00 | 1,080.00 | 1,035.00 | 1,055.00 | 947.39 | 1,305 |
| 2022-08-30 | 1,065.00 | 1,080.00 | 1,065.00 | 1,075.00 | 965.35 | 220 |
| 2022-08-29 | 1,095.00 | 1,095.00 | 1,040.00 | 1,065.00 | 956.37 | 308 |
| 2022-08-26 | 1,095.00 | 1,130.00 | 1,060.00 | 1,090.00 | 978.82 | 431 |
| 2022-08-25 | 1,075.00 | 1,110.00 | 1,070.00 | 1,075.00 | 965.35 | 486 |
| 2022-08-24 | 1,060.00 | 1,100.00 | 1,040.00 | 1,090.00 | 978.82 | 499 |
| 2022-08-23 | 1,110.00 | 1,140.00 | 1,070.00 | 1,090.00 | 978.82 | 817 |
| 2022-08-22 | 1,260.00 | 1,260.00 | 1,090.00 | 1,155.00 | 1,037.19 | 1,526 |
| 2022-08-19 | 1,195.00 | 1,240.00 | 1,195.00 | 1,215.00 | 1,091.07 | 753 |
| 2022-08-18 | 1,250.00 | 1,260.00 | 1,185.00 | 1,210.00 | 1,086.58 | 409 |
| 2022-08-17 | 1,245.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,144.95 | 988 |
| 2022-08-16 | 1,200.00 | 1,245.00 | 1,200.00 | 1,230.00 | 1,104.54 | 256 |
| 2022-08-15 | 1,195.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,073.11 | 381 |
| 2022-08-12 | 1,130.00 | 1,230.00 | 1,130.00 | 1,200.00 | 1,077.60 | 130 |
| 2022-08-11 | 1,185.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,082.09 | 206 |
| 2022-08-10 | 1,190.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,068.62 | 115 |
| 2022-08-09 | 1,155.00 | 1,200.00 | 1,155.00 | 1,200.00 | 1,077.60 | 776 |
| 2022-08-08 | 1,140.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,032.70 | 192 |
| 2022-08-05 | 1,160.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,019.23 | 210 |
| 2022-08-04 | 1,155.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,041.68 | 73 |
| 2022-08-03 | 1,175.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,041.68 | 152 |
| 2022-08-02 | 1,150.00 | 1,190.00 | 1,145.00 | 1,175.00 | 1,055.15 | 400 |
| 2022-08-01 | 1,165.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,046.17 | 475 |
| 2022-07-29 | 1,100.00 | 1,180.00 | 1,100.00 | 1,175.00 | 1,055.15 | 949 |
| 2022-07-28 | 1,100.00 | 1,175.00 | 1,095.00 | 1,170.00 | 1,050.66 | 880 |
| 2022-07-27 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 983.31 | 186 |
| 2022-07-26 | 1,115.00 | 1,120.00 | 1,090.00 | 1,110.00 | 996.78 | 245 |
| 2022-07-25 | 1,120.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,001.27 | 318 |
| 2022-07-22 | 1,085.00 | 1,130.00 | 1,085.00 | 1,120.00 | 1,005.76 | 567 |
| 2022-07-21 | 1,100.00 | 1,110.00 | 1,085.00 | 1,085.00 | 974.33 | 197 |
| 2022-07-20 | 1,105.00 | 1,125.00 | 1,080.00 | 1,100.00 | 987.80 | 398 |
| 2022-07-19 | 1,120.00 | 1,120.00 | 1,085.00 | 1,105.00 | 992.29 | 56 |
| 2022-07-18 | 1,120.00 | 1,125.00 | 1,090.00 | 1,120.00 | 1,005.76 | 244 |
| 2022-07-15 | 1,120.00 | 1,120.00 | 1,070.00 | 1,110.00 | 996.78 | 204 |
| 2022-07-14 | 1,100.00 | 1,125.00 | 1,090.00 | 1,120.00 | 1,005.76 | 270 |
| 2022-07-13 | 1,060.00 | 1,100.00 | 1,035.00 | 1,075.00 | 965.35 | 516 |
| 2022-07-12 | 1,030.00 | 1,060.00 | 1,020.00 | 1,060.00 | 951.88 | 367 |
| 2022-07-11 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 951.88 | 551 |
| 2022-07-08 | 1,000.00 | 1,050.00 | 1,000.00 | 1,045.00 | 938.41 | 318 |
| 2022-07-07 | 1,000.00 | 1,020.00 | 1,000.00 | 1,000.00 | 898.00 | 280 |
| 2022-07-06 | 1,000.00 | 1,020.00 | 992.00 | 1,000.00 | 898.00 | 740 |
| 2022-07-05 | 1,015.00 | 1,015.00 | 990.00 | 1,010.00 | 906.98 | 541 |
| 2022-07-04 | 1,000.00 | 1,015.00 | 980.00 | 1,015.00 | 911.47 | 220 |
| 2022-07-01 | 982.00 | 1,010.00 | 970.00 | 980.00 | 880.04 | 592 |
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.