Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,130.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 339 |
| 2026-07-23 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | 270 |
| 2026-07-22 | 1,145.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,140.00 | 587 |
| 2026-07-21 | 1,140.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | 206 |
| 2026-07-20 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 276 |
| 2026-07-17 | 1,120.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | 533 |
| 2026-07-16 | 1,125.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 227 |
| 2026-07-15 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | 309 |
| 2026-07-14 | 1,120.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 302 |
| 2026-07-13 | 1,105.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 263 |
| 2026-07-10 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 510 |
| 2026-07-09 | 1,110.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | 381 |
| 2026-07-08 | 1,110.00 | 1,125.00 | 1,095.00 | 1,125.00 | 1,125.00 | 409 |
| 2026-07-07 | 1,105.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,130.00 | 453 |
| 2026-07-06 | 1,115.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,125.00 | 488 |
| 2026-07-03 | 1,105.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,110.00 | 774 |
| 2026-07-02 | 1,040.00 | 1,105.00 | 1,040.00 | 1,105.00 | 1,105.00 | 333 |
| 2026-07-01 | 1,045.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | 134 |
| 2026-06-30 | 1,060.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | 147 |
| 2026-06-29 | 1,075.00 | 1,095.00 | 1,055.00 | 1,060.00 | 1,060.00 | 733 |
| 2026-06-26 | 1,055.00 | 1,115.00 | 1,055.00 | 1,080.00 | 1,080.00 | 707 |
| 2026-06-25 | 1,095.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 734 |
| 2026-06-24 | 1,085.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | 778 |
| 2026-06-23 | 1,065.00 | 1,090.00 | 1,060.00 | 1,080.00 | 1,080.00 | 414 |
| 2026-06-22 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 181 |
| 2026-06-19 | 1,030.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 560 |
| 2026-06-18 | 1,075.00 | 1,075.00 | 1,045.00 | 1,045.00 | 1,045.00 | 264 |
| 2026-06-17 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | 929 |
| 2026-06-16 | 1,070.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 732 |
| 2026-06-15 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 422 |
| 2026-06-12 | 1,020.00 | 1,080.00 | 1,010.00 | 1,075.00 | 1,075.00 | 582 |
| 2026-06-11 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 192 |
| 2026-06-10 | 1,040.00 | 1,080.00 | 1,040.00 | 1,075.00 | 1,075.00 | 461 |
| 2026-06-09 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 230 |
| 2026-06-08 | 1,025.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 491 |
| 2026-06-04 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 489 |
| 2026-06-03 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 912 |
| 2026-06-02 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | 103 |
| 2026-06-01 | 1,055.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1,238 |
| 2026-05-29 | 1,075.00 | 1,075.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,085 |
| 2026-05-28 | 1,075.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 444 |
| 2026-05-27 | 1,055.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 664 |
| 2026-05-26 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 5,393 |
| 2026-05-22 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | 337 |
| 2026-05-21 | 1,040.00 | 1,055.00 | 1,015.00 | 1,045.00 | 1,045.00 | 311 |
| 2026-05-20 | 1,030.00 | 1,055.00 | 1,020.00 | 1,045.00 | 1,045.00 | 642 |
| 2026-05-19 | 1,025.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 811 |
| 2026-05-18 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 1,412 |
| 2026-05-13 | 990.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 338 |
| 2026-05-12 | 1,015.00 | 1,030.00 | 992.00 | 1,030.00 | 1,030.00 | 733 |
| 2026-05-11 | 1,005.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 598 |
| 2026-05-08 | 1,010.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 726 |
| 2026-05-07 | 1,015.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | 800 |
| 2026-05-06 | 1,005.00 | 1,020.00 | 994.00 | 1,020.00 | 1,020.00 | 314 |
| 2026-05-05 | 1,025.00 | 1,025.00 | 990.00 | 992.00 | 992.00 | 715 |
| 2026-05-04 | 1,010.00 | 1,010.00 | 990.00 | 992.00 | 992.00 | 631 |
| 2026-05-01 | 1,000.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | 509 |
| 2026-04-30 | 980.00 | 998.00 | 970.00 | 998.00 | 998.00 | 689 |
| 2026-04-29 | 960.00 | 988.00 | 960.00 | 980.00 | 980.00 | 471 |
| 2026-04-28 | 990.00 | 990.00 | 944.00 | 944.00 | 944.00 | 335 |
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.