Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 976.00 | 986.00 | 972.00 | 986.00 | 955.32 | 391 |
| 2026-01-27 | 984.00 | 984.00 | 972.00 | 980.00 | 949.51 | 593 |
| 2026-01-26 | 976.00 | 986.00 | 974.00 | 982.00 | 951.44 | 154 |
| 2026-01-23 | 1,010.00 | 1,010.00 | 976.00 | 976.00 | 945.63 | 324 |
| 2026-01-22 | 998.00 | 1,005.00 | 984.00 | 992.00 | 961.13 | 460 |
| 2026-01-21 | 992.00 | 998.00 | 980.00 | 980.00 | 949.51 | 346 |
| 2026-01-20 | 988.00 | 1,000.00 | 978.00 | 978.00 | 947.57 | 509 |
| 2026-01-19 | 1,005.00 | 1,030.00 | 988.00 | 1,005.00 | 973.73 | 879 |
| 2026-01-16 | 1,015.00 | 1,030.00 | 1,005.00 | 1,005.00 | 973.73 | 448 |
| 2026-01-15 | 1,015.00 | 1,035.00 | 1,010.00 | 1,010.00 | 978.57 | 362 |
| 2026-01-14 | 998.00 | 1,035.00 | 992.00 | 1,020.00 | 988.26 | 544 |
| 2026-01-13 | 1,005.00 | 1,010.00 | 998.00 | 1,000.00 | 968.88 | 444 |
| 2026-01-12 | 1,005.00 | 1,025.00 | 1,005.00 | 1,010.00 | 978.57 | 876 |
| 2026-01-09 | 974.00 | 1,020.00 | 974.00 | 998.00 | 966.95 | 705 |
| 2026-01-08 | 992.00 | 1,010.00 | 990.00 | 1,010.00 | 978.57 | 620 |
| 2026-01-07 | 974.00 | 988.00 | 972.00 | 982.00 | 951.44 | 544 |
| 2026-01-06 | 954.00 | 980.00 | 942.00 | 968.00 | 937.88 | 549 |
| 2026-01-05 | 958.00 | 958.00 | 944.00 | 952.00 | 922.38 | 591 |
| 2026-01-02 | 940.00 | 946.00 | 922.00 | 946.00 | 916.56 | 830 |
| 2025-12-30 | 928.00 | 940.00 | 924.00 | 940.00 | 910.75 | 568 |
| 2025-12-29 | 928.00 | 942.00 | 914.00 | 934.00 | 904.94 | 819 |
| 2025-12-23 | 930.00 | 930.00 | 918.00 | 930.00 | 901.06 | 585 |
| 2025-12-22 | 930.00 | 934.00 | 916.00 | 930.00 | 901.06 | 555 |
| 2025-12-19 | 940.00 | 948.00 | 934.00 | 934.00 | 904.94 | 278 |
| 2025-12-18 | 928.00 | 960.00 | 928.00 | 940.00 | 910.75 | 348 |
| 2025-12-17 | 938.00 | 954.00 | 928.00 | 928.00 | 899.12 | 693 |
| 2025-12-16 | 924.00 | 950.00 | 922.00 | 944.00 | 914.63 | 627 |
| 2025-12-15 | 928.00 | 938.00 | 918.00 | 924.00 | 895.25 | 594 |
| 2025-12-12 | 934.00 | 938.00 | 928.00 | 928.00 | 899.12 | 425 |
| 2025-12-11 | 910.00 | 928.00 | 910.00 | 928.00 | 899.12 | 483 |
| 2025-12-10 | 930.00 | 930.00 | 910.00 | 910.00 | 881.68 | 2,552 |
| 2025-12-09 | 912.00 | 926.00 | 910.00 | 916.00 | 887.50 | 260 |
| 2025-12-08 | 942.00 | 942.00 | 906.00 | 914.00 | 885.56 | 534 |
| 2025-12-05 | 928.00 | 940.00 | 918.00 | 930.00 | 901.06 | 619 |
| 2025-12-04 | 918.00 | 954.00 | 918.00 | 928.00 | 899.12 | 1,053 |
| 2025-12-03 | 908.00 | 928.00 | 908.00 | 924.00 | 895.25 | 481 |
| 2025-12-02 | 910.00 | 938.00 | 910.00 | 928.00 | 899.12 | 536 |
| 2025-12-01 | 906.00 | 936.00 | 900.00 | 910.00 | 881.68 | 923 |
| 2025-11-28 | 912.00 | 920.00 | 898.00 | 920.00 | 891.37 | 2,998 |
| 2025-11-27 | 930.00 | 930.00 | 900.00 | 910.00 | 881.68 | 443 |
| 2025-11-26 | 918.00 | 920.00 | 898.00 | 900.00 | 872.00 | 997 |
| 2025-11-25 | 890.00 | 900.00 | 890.00 | 896.00 | 868.12 | 204 |
| 2025-11-24 | 924.00 | 924.00 | 892.00 | 900.00 | 872.00 | 937 |
| 2025-11-21 | 898.00 | 926.00 | 898.00 | 924.00 | 895.25 | 280 |
| 2025-11-20 | 894.00 | 910.00 | 894.00 | 910.00 | 881.68 | 250 |
| 2025-11-19 | 884.00 | 908.00 | 884.00 | 894.00 | 866.18 | 191 |
| 2025-11-18 | 900.00 | 906.00 | 886.00 | 896.00 | 868.12 | 856 |
| 2025-11-17 | 930.00 | 932.00 | 916.00 | 920.00 | 891.37 | 745 |
| 2025-11-14 | 968.00 | 968.00 | 942.00 | 944.00 | 914.63 | 499 |
| 2025-11-13 | 972.00 | 978.00 | 968.00 | 974.00 | 943.69 | 136 |
| 2025-11-12 | 960.00 | 978.00 | 960.00 | 968.00 | 937.88 | 308 |
| 2025-11-11 | 960.00 | 976.00 | 960.00 | 970.00 | 939.82 | 190 |
| 2025-11-10 | 968.00 | 978.00 | 968.00 | 976.00 | 945.63 | 660 |
| 2025-11-07 | 966.00 | 970.00 | 954.00 | 968.00 | 937.88 | 546 |
| 2025-11-06 | 950.00 | 964.00 | 946.00 | 964.00 | 934.00 | 386 |
| 2025-11-05 | 924.00 | 950.00 | 924.00 | 950.00 | 920.44 | 137 |
| 2025-11-04 | 926.00 | 944.00 | 920.00 | 944.00 | 914.63 | 316 |
| 2025-11-03 | 926.00 | 938.00 | 926.00 | 934.00 | 904.94 | 302 |
| 2025-10-31 | 942.00 | 942.00 | 922.00 | 926.00 | 897.19 | 441 |
| 2025-10-30 | 952.00 | 960.00 | 936.00 | 944.00 | 914.63 | 280 |
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.