Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1,020.00 | 1,020.00 | 980.00 | 982.00 | 881.84 | 220 |
| 2022-06-29 | 1,015.00 | 1,015.00 | 998.00 | 1,000.00 | 898.00 | 381 |
| 2022-06-28 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 911.47 | 95 |
| 2022-06-27 | 1,045.00 | 1,050.00 | 988.00 | 1,035.00 | 929.43 | 300 |
| 2022-06-24 | 1,005.00 | 1,075.00 | 966.00 | 1,030.00 | 924.94 | 820 |
| 2022-06-23 | 950.00 | 980.00 | 938.00 | 974.00 | 874.66 | 3,843 |
| 2022-06-22 | 998.00 | 998.00 | 938.00 | 960.00 | 862.08 | 469 |
| 2022-06-21 | 982.00 | 1,000.00 | 964.00 | 1,000.00 | 898.00 | 900 |
| 2022-06-20 | 1,010.00 | 1,045.00 | 960.00 | 1,005.00 | 902.49 | 647 |
| 2022-06-17 | 1,020.00 | 1,060.00 | 1,000.00 | 1,000.00 | 898.00 | 1,377 |
| 2022-06-16 | 1,165.00 | 1,165.00 | 1,075.00 | 1,075.00 | 965.35 | 439 |
| 2022-06-15 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,059.64 | 4,398 |
| 2022-06-14 | 1,210.00 | 1,215.00 | 1,160.00 | 1,160.00 | 1,041.68 | 102 |
| 2022-06-13 | 1,185.00 | 1,225.00 | 1,185.00 | 1,210.00 | 1,086.58 | 886 |
| 2022-06-10 | 1,120.00 | 1,175.00 | 1,100.00 | 1,170.00 | 1,050.66 | 321 |
| 2022-06-09 | 1,130.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,010.25 | 1,374 |
| 2022-06-08 | 1,175.00 | 1,175.00 | 1,110.00 | 1,130.00 | 1,014.74 | 107 |
| 2022-06-07 | 1,155.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,014.74 | 327 |
| 2022-06-03 | 1,180.00 | 1,180.00 | 1,105.00 | 1,150.00 | 1,032.70 | 324 |
| 2022-06-02 | 1,075.00 | 1,190.00 | 1,075.00 | 1,190.00 | 1,068.62 | 1,120 |
| 2022-06-01 | 1,115.00 | 1,250.00 | 1,100.00 | 1,250.00 | 1,122.50 | 451 |
| 2022-05-31 | 1,120.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,001.27 | 257 |
| 2022-05-30 | 1,085.00 | 1,125.00 | 1,080.00 | 1,090.00 | 978.82 | 449 |
| 2022-05-25 | 1,090.00 | 1,100.00 | 1,070.00 | 1,095.00 | 983.31 | 78 |
| 2022-05-24 | 1,140.00 | 1,140.00 | 1,085.00 | 1,105.00 | 992.29 | 167 |
| 2022-05-23 | 1,080.00 | 1,105.00 | 1,070.00 | 1,090.00 | 978.82 | 158 |
| 2022-05-20 | 1,085.00 | 1,115.00 | 1,075.00 | 1,075.00 | 965.35 | 275 |
| 2022-05-19 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 969.84 | 189 |
| 2022-05-18 | 1,150.00 | 1,150.00 | 1,095.00 | 1,115.00 | 1,001.27 | 286 |
| 2022-05-17 | 1,140.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,019.23 | 225 |
| 2022-05-16 | 1,070.00 | 1,105.00 | 1,070.00 | 1,105.00 | 992.29 | 253 |
| 2022-05-12 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 965.35 | 401 |
| 2022-05-11 | 1,095.00 | 1,095.00 | 1,065.00 | 1,065.00 | 956.37 | 300 |
| 2022-05-10 | 1,065.00 | 1,105.00 | 1,065.00 | 1,085.00 | 974.33 | 534 |
| 2022-05-09 | 1,090.00 | 1,090.00 | 1,060.00 | 1,070.00 | 960.86 | 470 |
| 2022-05-06 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 974.33 | 813 |
| 2022-05-05 | 1,090.00 | 1,105.00 | 1,065.00 | 1,070.00 | 960.86 | 2,041 |
| 2022-05-04 | 1,085.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,001.27 | 95 |
| 2022-05-03 | 1,095.00 | 1,145.00 | 1,095.00 | 1,125.00 | 1,010.25 | 522 |
| 2022-05-02 | 1,150.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,014.74 | 566 |
| 2022-04-29 | 1,110.00 | 1,130.00 | 1,110.00 | 1,110.00 | 996.78 | 251 |
| 2022-04-28 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 987.80 | 451 |
| 2022-04-27 | 1,115.00 | 1,115.00 | 1,065.00 | 1,075.00 | 965.35 | 546 |
| 2022-04-26 | 1,070.00 | 1,110.00 | 1,065.00 | 1,095.00 | 983.31 | 802 |
| 2022-04-25 | 1,075.00 | 1,115.00 | 1,060.00 | 1,070.00 | 960.86 | 419 |
| 2022-04-22 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 965.35 | 980 |
| 2022-04-21 | 1,045.00 | 1,070.00 | 1,035.00 | 1,070.00 | 960.86 | 610 |
| 2022-04-20 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 933.92 | 227 |
| 2022-04-19 | 1,015.00 | 1,035.00 | 1,000.00 | 1,035.00 | 929.43 | 370 |
| 2022-04-13 | 1,070.00 | 1,070.00 | 1,010.00 | 1,020.00 | 915.96 | 257 |
| 2022-04-12 | 986.00 | 1,030.00 | 986.00 | 1,030.00 | 924.94 | 200 |
| 2022-04-11 | 1,020.00 | 1,070.00 | 1,005.00 | 1,015.00 | 911.47 | 1,180 |
| 2022-04-08 | 1,030.00 | 1,030.00 | 986.00 | 1,020.00 | 915.96 | 1,300 |
| 2022-04-07 | 1,010.00 | 1,015.00 | 980.00 | 980.00 | 880.04 | 633 |
| 2022-04-06 | 996.00 | 1,030.00 | 986.00 | 988.00 | 887.23 | 455 |
| 2022-04-05 | 992.00 | 1,025.00 | 992.00 | 1,025.00 | 920.45 | 655 |
| 2022-04-04 | 1,010.00 | 1,010.00 | 982.00 | 992.00 | 890.82 | 452 |
| 2022-04-01 | 1,010.00 | 1,010.00 | 986.00 | 996.00 | 894.41 | 250 |
| 2022-03-31 | 1,000.00 | 1,010.00 | 970.00 | 990.00 | 889.02 | 301 |
| 2022-03-30 | 996.00 | 1,015.00 | 954.00 | 996.00 | 894.41 | 4,365 |
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.