Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 940.00 | 948.00 | 938.00 | 948.00 | 948.00 | 763 |
| 2026-04-24 | 946.00 | 958.00 | 934.00 | 940.00 | 940.00 | 825 |
| 2026-04-23 | 966.00 | 974.00 | 938.00 | 942.00 | 942.00 | 617 |
| 2026-04-22 | 986.00 | 990.00 | 950.00 | 962.00 | 962.00 | 836 |
| 2026-04-21 | 958.00 | 990.00 | 958.00 | 984.00 | 984.00 | 1,657 |
| 2026-04-20 | 958.00 | 958.00 | 940.00 | 950.00 | 950.00 | 327 |
| 2026-04-17 | 932.00 | 966.00 | 932.00 | 966.00 | 966.00 | 677 |
| 2026-04-16 | 926.00 | 944.00 | 914.00 | 932.00 | 932.00 | 483 |
| 2026-04-15 | 934.00 | 940.00 | 924.00 | 926.00 | 926.00 | 434 |
| 2026-04-14 | 932.00 | 942.00 | 930.00 | 938.00 | 938.00 | 415 |
| 2026-04-13 | 982.00 | 982.00 | 926.00 | 930.00 | 930.00 | 654 |
| 2026-04-10 | 988.00 | 988.00 | 950.00 | 950.00 | 950.00 | 1,075 |
| 2026-04-09 | 994.00 | 994.00 | 968.00 | 990.00 | 990.00 | 1,017 |
| 2026-04-08 | 972.00 | 998.00 | 940.00 | 998.00 | 998.00 | 1,936 |
| 2026-04-07 | 908.00 | 928.00 | 908.00 | 916.00 | 916.00 | 1,308 |
| 2026-04-01 | 898.00 | 906.00 | 890.00 | 904.00 | 904.00 | 306 |
| 2026-03-31 | 870.00 | 896.00 | 870.00 | 890.00 | 890.00 | 412 |
| 2026-03-30 | 918.00 | 918.00 | 854.00 | 868.00 | 868.00 | 332 |
| 2026-03-27 | 888.00 | 888.00 | 858.00 | 862.00 | 862.00 | 155 |
| 2026-03-26 | 854.00 | 882.00 | 854.00 | 882.00 | 882.00 | 341 |
| 2026-03-25 | 868.00 | 874.00 | 854.00 | 854.00 | 854.00 | 464 |
| 2026-03-24 | 840.00 | 862.00 | 840.00 | 854.00 | 854.00 | 193 |
| 2026-03-23 | 856.00 | 856.00 | 826.00 | 842.00 | 842.00 | 569 |
| 2026-03-20 | 874.00 | 876.00 | 860.00 | 860.00 | 860.00 | 168 |
| 2026-03-19 | 940.00 | 940.00 | 876.00 | 876.00 | 876.00 | 784 |
| 2026-03-18 | 910.00 | 910.00 | 904.00 | 904.00 | 904.00 | 205 |
| 2026-03-17 | 910.00 | 920.00 | 910.00 | 914.00 | 914.00 | 342 |
| 2026-03-16 | 968.00 | 980.00 | 932.00 | 932.00 | 903.00 | 1,706 |
| 2026-03-13 | 948.00 | 968.00 | 938.00 | 958.00 | 928.19 | 451 |
| 2026-03-12 | 956.00 | 968.00 | 952.00 | 962.00 | 932.07 | 217 |
| 2026-03-11 | 964.00 | 966.00 | 956.00 | 956.00 | 926.25 | 83 |
| 2026-03-10 | 944.00 | 966.00 | 944.00 | 966.00 | 935.94 | 117 |
| 2026-03-09 | 964.00 | 964.00 | 934.00 | 944.00 | 914.63 | 266 |
| 2026-03-06 | 960.00 | 970.00 | 958.00 | 966.00 | 935.94 | 304 |
| 2026-03-05 | 980.00 | 986.00 | 974.00 | 974.00 | 943.69 | 539 |
| 2026-03-04 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 949.51 | 992 |
| 2026-03-03 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 968.88 | 497 |
| 2026-03-02 | 1,015.00 | 1,025.00 | 1,005.00 | 1,010.00 | 978.57 | 403 |
| 2026-02-27 | 1,010.00 | 1,030.00 | 994.00 | 994.00 | 963.07 | 1,194 |
| 2026-02-26 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 978.57 | 675 |
| 2026-02-25 | 1,040.00 | 1,040.00 | 990.00 | 998.00 | 966.95 | 2,201 |
| 2026-02-24 | 1,035.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,002.80 | 565 |
| 2026-02-23 | 1,030.00 | 1,050.00 | 1,020.00 | 1,030.00 | 997.95 | 593 |
| 2026-02-20 | 1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 997.95 | 646 |
| 2026-02-19 | 1,045.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,007.64 | 482 |
| 2026-02-18 | 1,050.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,017.33 | 524 |
| 2026-02-17 | 1,095.00 | 1,095.00 | 1,050.00 | 1,050.00 | 1,017.33 | 689 |
| 2026-02-16 | 1,100.00 | 1,100.00 | 1,065.00 | 1,095.00 | 1,060.93 | 255 |
| 2026-02-13 | 1,090.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,060.93 | 584 |
| 2026-02-12 | 1,075.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,051.24 | 550 |
| 2026-02-11 | 1,080.00 | 1,095.00 | 1,060.00 | 1,070.00 | 1,036.71 | 377 |
| 2026-02-10 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,046.39 | 248 |
| 2026-02-09 | 1,080.00 | 1,095.00 | 1,055.00 | 1,075.00 | 1,041.55 | 635 |
| 2026-02-06 | 1,090.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,051.24 | 2,053 |
| 2026-02-05 | 1,090.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,056.08 | 528 |
| 2026-02-04 | 1,015.00 | 1,090.00 | 996.00 | 1,090.00 | 1,056.08 | 3,722 |
| 2026-02-03 | 1,030.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,022.17 | 385 |
| 2026-02-02 | 1,015.00 | 1,045.00 | 1,005.00 | 1,030.00 | 997.95 | 613 |
| 2026-01-30 | 998.00 | 1,015.00 | 994.00 | 1,010.00 | 978.57 | 393 |
| 2026-01-29 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 968.88 | 856 |
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.