Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 952.00 | 960.00 | 936.00 | 944.00 | 914.63 | 280 |
| 2025-10-29 | 950.00 | 958.00 | 950.00 | 952.00 | 922.38 | 413 |
| 2025-10-28 | 946.00 | 950.00 | 942.00 | 950.00 | 920.44 | 371 |
| 2025-10-27 | 948.00 | 950.00 | 946.00 | 950.00 | 920.44 | 263 |
| 2025-10-24 | 956.00 | 956.00 | 948.00 | 948.00 | 918.50 | 210 |
| 2025-10-23 | 960.00 | 960.00 | 948.00 | 948.00 | 918.50 | 86 |
| 2025-10-22 | 946.00 | 958.00 | 946.00 | 956.00 | 926.25 | 111 |
| 2025-10-21 | 952.00 | 958.00 | 946.00 | 950.00 | 920.44 | 160 |
| 2025-10-20 | 954.00 | 966.00 | 950.00 | 952.00 | 922.38 | 176 |
| 2025-10-17 | 958.00 | 964.00 | 952.00 | 956.00 | 926.25 | 460 |
| 2025-10-16 | 950.00 | 962.00 | 948.00 | 958.00 | 928.19 | 356 |
| 2025-10-15 | 954.00 | 954.00 | 940.00 | 948.00 | 918.50 | 311 |
| 2025-10-14 | 946.00 | 946.00 | 924.00 | 932.00 | 903.00 | 554 |
| 2025-10-13 | 946.00 | 960.00 | 946.00 | 946.00 | 916.56 | 351 |
| 2025-10-10 | 954.00 | 956.00 | 932.00 | 947.00 | 917.53 | 293 |
| 2025-10-09 | 950.00 | 958.00 | 950.00 | 950.00 | 920.44 | 338 |
| 2025-10-08 | 942.00 | 958.00 | 942.00 | 950.00 | 920.44 | 473 |
| 2025-10-07 | 928.00 | 942.00 | 928.00 | 940.00 | 910.75 | 468 |
| 2025-10-06 | 910.00 | 944.00 | 910.00 | 920.00 | 891.37 | 778 |
| 2025-10-03 | 928.00 | 928.00 | 906.00 | 922.00 | 893.31 | 323 |
| 2025-10-02 | 896.00 | 928.00 | 894.00 | 926.00 | 897.19 | 868 |
| 2025-10-01 | 888.00 | 902.00 | 886.00 | 896.00 | 868.12 | 1,018 |
| 2025-09-30 | 884.00 | 888.00 | 878.00 | 878.00 | 850.68 | 133 |
| 2025-09-29 | 900.00 | 900.00 | 884.00 | 884.00 | 856.49 | 369 |
| 2025-09-26 | 886.00 | 900.00 | 886.00 | 886.00 | 858.43 | 188 |
| 2025-09-25 | 898.00 | 898.00 | 884.00 | 886.00 | 858.43 | 352 |
| 2025-09-24 | 884.00 | 902.00 | 884.00 | 898.00 | 870.06 | 474 |
| 2025-09-23 | 894.00 | 900.00 | 882.00 | 882.00 | 854.56 | 246 |
| 2025-09-22 | 906.00 | 906.00 | 888.00 | 888.00 | 860.37 | 698 |
| 2025-09-19 | 922.00 | 926.00 | 900.00 | 904.00 | 875.87 | 613 |
| 2025-09-18 | 944.00 | 944.00 | 914.00 | 916.00 | 887.50 | 174 |
| 2025-09-17 | 936.00 | 948.00 | 922.00 | 922.00 | 893.31 | 784 |
| 2025-09-16 | 968.00 | 968.00 | 944.00 | 950.00 | 920.44 | 374 |
| 2025-09-15 | 964.00 | 966.00 | 956.00 | 960.00 | 930.13 | 314 |
| 2025-09-12 | 946.00 | 972.00 | 942.00 | 964.00 | 934.00 | 928 |
| 2025-09-11 | 946.00 | 948.00 | 942.00 | 948.00 | 918.50 | 131 |
| 2025-09-10 | 928.00 | 946.00 | 928.00 | 946.00 | 916.56 | 11 |
| 2025-09-09 | 942.00 | 964.00 | 942.00 | 946.00 | 916.56 | 602 |
| 2025-09-08 | 976.00 | 980.00 | 942.00 | 942.00 | 912.69 | 871 |
| 2025-09-05 | 942.00 | 984.00 | 942.00 | 980.00 | 949.51 | 1,792 |
| 2025-09-04 | 938.00 | 948.00 | 924.00 | 942.00 | 912.69 | 649 |
| 2025-09-03 | 930.00 | 938.00 | 920.00 | 938.00 | 908.81 | 392 |
| 2025-09-02 | 908.00 | 932.00 | 906.00 | 930.00 | 901.06 | 462 |
| 2025-09-01 | 926.00 | 926.00 | 910.00 | 910.00 | 881.68 | 1,528 |
| 2025-08-29 | 974.00 | 1,010.00 | 906.00 | 906.00 | 877.81 | 5,263 |
| 2025-08-28 | 934.00 | 950.00 | 922.00 | 950.00 | 920.44 | 1,206 |
| 2025-08-27 | 924.00 | 932.00 | 916.00 | 932.00 | 903.00 | 184 |
| 2025-08-26 | 942.00 | 942.00 | 912.00 | 926.00 | 897.19 | 278 |
| 2025-08-25 | 914.00 | 940.00 | 904.00 | 936.00 | 906.88 | 878 |
| 2025-08-22 | 916.00 | 930.00 | 904.00 | 928.00 | 899.12 | 591 |
| 2025-08-21 | 928.00 | 928.00 | 910.00 | 924.00 | 895.25 | 95 |
| 2025-08-20 | 916.00 | 930.00 | 900.00 | 928.00 | 899.12 | 563 |
| 2025-08-19 | 890.00 | 900.00 | 884.00 | 898.00 | 870.06 | 387 |
| 2025-08-18 | 910.00 | 910.00 | 876.00 | 896.00 | 868.12 | 276 |
| 2025-08-15 | 884.00 | 892.00 | 878.00 | 888.00 | 860.37 | 388 |
| 2025-08-14 | 904.00 | 910.00 | 862.00 | 880.00 | 852.62 | 2,564 |
| 2025-08-13 | 892.00 | 908.00 | 892.00 | 902.00 | 873.93 | 153 |
| 2025-08-12 | 898.00 | 910.00 | 896.00 | 898.00 | 870.06 | 397 |
| 2025-08-11 | 906.00 | 908.00 | 888.00 | 896.00 | 868.12 | 330 |
| 2025-08-08 | 950.00 | 950.00 | 894.00 | 894.00 | 866.18 | 188 |
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.