Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 936.00 | 1,045.00 | 924.00 | 994.00 | 892.62 | 8,632 |
| 2022-03-28 | 956.00 | 980.00 | 936.00 | 936.00 | 840.53 | 742 |
| 2022-03-25 | 894.00 | 960.00 | 884.00 | 930.00 | 835.14 | 1,222 |
| 2022-03-24 | 908.00 | 936.00 | 894.00 | 894.00 | 802.82 | 1,168 |
| 2022-03-23 | 960.00 | 960.00 | 908.00 | 918.00 | 824.37 | 840 |
| 2022-03-22 | 950.00 | 964.00 | 946.00 | 960.00 | 862.08 | 517 |
| 2022-03-21 | 950.00 | 990.00 | 950.00 | 970.00 | 871.06 | 575 |
| 2022-03-18 | 964.00 | 972.00 | 946.00 | 948.00 | 851.31 | 591 |
| 2022-03-17 | 984.00 | 990.00 | 948.00 | 966.00 | 867.47 | 1,930 |
| 2022-03-16 | 944.00 | 980.00 | 926.00 | 980.00 | 880.04 | 1,116 |
| 2022-03-15 | 940.00 | 992.00 | 930.00 | 944.00 | 847.72 | 1,026 |
| 2022-03-14 | 1,010.00 | 1,115.00 | 980.00 | 1,000.00 | 876.45 | 1,335 |
| 2022-03-11 | 944.00 | 1,045.00 | 908.00 | 1,000.00 | 876.45 | 1,990 |
| 2022-03-10 | 920.00 | 964.00 | 918.00 | 948.00 | 830.88 | 1,020 |
| 2022-03-09 | 1,100.00 | 1,115.00 | 924.00 | 932.00 | 816.85 | 1,063 |
| 2022-03-08 | 842.00 | 924.00 | 842.00 | 912.00 | 799.32 | 1,266 |
| 2022-03-07 | 972.00 | 972.00 | 842.00 | 870.00 | 762.51 | 1,962 |
| 2022-03-04 | 928.00 | 938.00 | 866.00 | 884.00 | 774.78 | 1,968 |
| 2022-03-03 | 946.00 | 972.00 | 930.00 | 942.00 | 825.62 | 1,253 |
| 2022-03-02 | 1,000.00 | 1,000.00 | 914.00 | 948.00 | 830.88 | 2,455 |
| 2022-03-01 | 1,010.00 | 1,020.00 | 996.00 | 1,005.00 | 880.83 | 1,150 |
| 2022-02-28 | 1,015.00 | 1,025.00 | 1,000.00 | 1,000.00 | 876.45 | 1,622 |
| 2022-02-25 | 1,010.00 | 1,070.00 | 1,010.00 | 1,070.00 | 937.80 | 855 |
| 2022-02-24 | 1,000.00 | 1,030.00 | 996.00 | 1,015.00 | 889.60 | 3,391 |
| 2022-02-23 | 1,035.00 | 1,085.00 | 1,035.00 | 1,040.00 | 911.51 | 1,551 |
| 2022-02-22 | 1,060.00 | 1,060.00 | 1,015.00 | 1,035.00 | 907.13 | 2,227 |
| 2022-02-21 | 1,125.00 | 1,125.00 | 1,055.00 | 1,060.00 | 929.04 | 994 |
| 2022-02-18 | 1,145.00 | 1,145.00 | 1,120.00 | 1,125.00 | 986.01 | 366 |
| 2022-02-17 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,003.54 | 553 |
| 2022-02-16 | 1,140.00 | 1,200.00 | 1,140.00 | 1,150.00 | 1,007.92 | 857 |
| 2022-02-15 | 1,150.00 | 1,185.00 | 1,135.00 | 1,140.00 | 999.15 | 1,768 |
| 2022-02-14 | 1,175.00 | 1,185.00 | 1,135.00 | 1,135.00 | 994.77 | 1,057 |
| 2022-02-11 | 1,180.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,029.83 | 567 |
| 2022-02-10 | 1,140.00 | 1,190.00 | 1,140.00 | 1,190.00 | 1,042.98 | 1,039 |
| 2022-02-09 | 1,120.00 | 1,140.00 | 1,120.00 | 1,135.00 | 994.77 | 289 |
| 2022-02-08 | 1,170.00 | 1,170.00 | 1,115.00 | 1,115.00 | 977.24 | 15,681 |
| 2022-02-07 | 1,120.00 | 1,160.00 | 1,120.00 | 1,140.00 | 999.15 | 923 |
| 2022-02-04 | 1,145.00 | 1,155.00 | 1,120.00 | 1,135.00 | 994.77 | 744 |
| 2022-02-03 | 1,165.00 | 1,170.00 | 1,115.00 | 1,130.00 | 990.39 | 1,246 |
| 2022-02-02 | 1,160.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,021.07 | 1,224 |
| 2022-02-01 | 1,120.00 | 1,155.00 | 1,120.00 | 1,140.00 | 999.15 | 832 |
| 2022-01-31 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 981.63 | 903 |
| 2022-01-28 | 1,205.00 | 1,205.00 | 1,120.00 | 1,120.00 | 981.63 | 779 |
| 2022-01-27 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,025.45 | 731 |
| 2022-01-26 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,025.45 | 435 |
| 2022-01-25 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,034.21 | 3,996 |
| 2022-01-24 | 1,200.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,042.98 | 1,361 |
| 2022-01-21 | 1,200.00 | 1,205.00 | 1,195.00 | 1,205.00 | 1,056.12 | 458 |
| 2022-01-20 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,051.74 | 641 |
| 2022-01-19 | 1,190.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,064.89 | 985 |
| 2022-01-18 | 1,245.00 | 1,245.00 | 1,190.00 | 1,195.00 | 1,047.36 | 903 |
| 2022-01-17 | 1,255.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,082.42 | 809 |
| 2022-01-14 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,095.56 | 267 |
| 2022-01-13 | 1,210.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,073.65 | 886 |
| 2022-01-12 | 1,190.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,069.27 | 1,024 |
| 2022-01-11 | 1,180.00 | 1,225.00 | 1,105.00 | 1,225.00 | 1,073.65 | 2,865 |
| 2022-01-10 | 1,155.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,034.21 | 2,703 |
| 2022-01-07 | 1,190.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,021.07 | 371 |
| 2022-01-06 | 1,245.00 | 1,245.00 | 1,175.00 | 1,180.00 | 1,034.21 | 1,006 |
| 2022-01-05 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,051.74 | 603 |
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.