Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,051.74 | 603 |
| 2022-01-04 | 1,230.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,060.51 | 363 |
| 2022-01-03 | 1,230.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,073.65 | 560 |
| 2021-12-30 | 1,215.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,064.89 | 435 |
| 2021-12-29 | 1,235.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,064.89 | 635 |
| 2021-12-28 | 1,195.00 | 1,235.00 | 1,165.00 | 1,235.00 | 1,082.42 | 2,154 |
| 2021-12-27 | 1,170.00 | 1,170.00 | 1,135.00 | 1,135.00 | 994.77 | 630 |
| 2021-12-23 | 1,160.00 | 1,165.00 | 1,135.00 | 1,135.00 | 994.77 | 433 |
| 2021-12-22 | 1,135.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,021.07 | 433 |
| 2021-12-21 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 990.39 | 1,241 |
| 2021-12-20 | 1,150.00 | 1,150.00 | 1,105.00 | 1,120.00 | 981.63 | 753 |
| 2021-12-17 | 1,135.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,007.92 | 919 |
| 2021-12-16 | 1,085.00 | 1,135.00 | 1,085.00 | 1,135.00 | 994.77 | 286 |
| 2021-12-15 | 1,130.00 | 1,135.00 | 1,110.00 | 1,110.00 | 972.86 | 136 |
| 2021-12-14 | 1,135.00 | 1,135.00 | 1,110.00 | 1,130.00 | 990.39 | 1,085 |
| 2021-12-13 | 1,095.00 | 1,115.00 | 1,070.00 | 1,070.00 | 937.80 | 1,021 |
| 2021-12-10 | 1,115.00 | 1,115.00 | 1,085.00 | 1,090.00 | 955.33 | 226 |
| 2021-12-09 | 1,125.00 | 1,125.00 | 1,095.00 | 1,095.00 | 959.71 | 451 |
| 2021-12-08 | 1,120.00 | 1,130.00 | 1,110.00 | 1,110.00 | 972.86 | 309 |
| 2021-12-07 | 1,150.00 | 1,150.00 | 1,105.00 | 1,110.00 | 972.86 | 541 |
| 2021-12-06 | 1,085.00 | 1,100.00 | 1,075.00 | 1,100.00 | 964.10 | 681 |
| 2021-12-03 | 1,110.00 | 1,110.00 | 1,080.00 | 1,085.00 | 950.95 | 300 |
| 2021-12-02 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 968.48 | 285 |
| 2021-12-01 | 1,105.00 | 1,115.00 | 1,085.00 | 1,115.00 | 977.24 | 693 |
| 2021-11-30 | 1,135.00 | 1,135.00 | 1,100.00 | 1,100.00 | 964.10 | 497 |
| 2021-11-29 | 1,150.00 | 1,150.00 | 1,125.00 | 1,135.00 | 994.77 | 289 |
| 2021-11-26 | 1,160.00 | 1,160.00 | 1,125.00 | 1,150.00 | 1,007.92 | 446 |
| 2021-11-25 | 1,140.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,021.07 | 405 |
| 2021-11-24 | 1,130.00 | 1,155.00 | 1,115.00 | 1,120.00 | 981.63 | 651 |
| 2021-11-23 | 1,145.00 | 1,160.00 | 1,120.00 | 1,130.00 | 990.39 | 905 |
| 2021-11-22 | 1,165.00 | 1,190.00 | 1,125.00 | 1,140.00 | 999.15 | 3,296 |
| 2021-11-19 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,034.21 | 975 |
| 2021-11-18 | 1,240.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,064.89 | 200 |
| 2021-11-17 | 1,250.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,082.42 | 374 |
| 2021-11-16 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,095.56 | 246 |
| 2021-11-15 | 1,255.00 | 1,265.00 | 1,225.00 | 1,245.00 | 1,091.18 | 1,329 |
| 2021-11-12 | 1,260.00 | 1,265.00 | 1,245.00 | 1,255.00 | 1,099.95 | 281 |
| 2021-11-11 | 1,245.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,104.33 | 542 |
| 2021-11-10 | 1,260.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,091.18 | 155 |
| 2021-11-09 | 1,265.00 | 1,265.00 | 1,235.00 | 1,260.00 | 1,104.33 | 392 |
| 2021-11-08 | 1,265.00 | 1,265.00 | 1,225.00 | 1,250.00 | 1,095.56 | 635 |
| 2021-11-05 | 1,230.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,082.42 | 375 |
| 2021-11-04 | 1,250.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,086.80 | 341 |
| 2021-11-03 | 1,265.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,082.42 | 923 |
| 2021-11-02 | 1,255.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,095.56 | 406 |
| 2021-11-01 | 1,255.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,091.18 | 583 |
| 2021-10-29 | 1,265.00 | 1,265.00 | 1,220.00 | 1,250.00 | 1,095.56 | 807 |
| 2021-10-28 | 1,250.00 | 1,280.00 | 1,230.00 | 1,265.00 | 1,108.71 | 1,095 |
| 2021-10-27 | 1,240.00 | 1,250.00 | 1,225.00 | 1,245.00 | 1,091.18 | 1,005 |
| 2021-10-26 | 1,205.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,069.27 | 294 |
| 2021-10-25 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,056.12 | 212 |
| 2021-10-22 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,073.65 | 697 |
| 2021-10-21 | 1,225.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,069.27 | 271 |
← NewerPage 21 of 21 · 1,253 trading days
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.