Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 900.00 | 902.00 | 888.00 | 900.00 | 872.00 | 496 |
| 2025-08-06 | 900.00 | 902.00 | 886.00 | 896.00 | 868.12 | 398 |
| 2025-08-05 | 886.00 | 898.00 | 886.00 | 898.00 | 870.06 | 199 |
| 2025-08-04 | 884.00 | 898.00 | 884.00 | 888.00 | 860.37 | 145 |
| 2025-08-01 | 890.00 | 906.00 | 882.00 | 886.00 | 858.43 | 456 |
| 2025-07-31 | 930.00 | 930.00 | 888.00 | 908.00 | 879.75 | 293 |
| 2025-07-30 | 918.00 | 924.00 | 908.00 | 920.00 | 891.37 | 389 |
| 2025-07-29 | 934.00 | 936.00 | 904.00 | 908.00 | 879.75 | 410 |
| 2025-07-28 | 948.00 | 960.00 | 926.00 | 932.00 | 903.00 | 834 |
| 2025-07-25 | 948.00 | 948.00 | 940.00 | 946.00 | 916.56 | 319 |
| 2025-07-24 | 950.00 | 958.00 | 942.00 | 942.00 | 912.69 | 510 |
| 2025-07-23 | 940.00 | 970.00 | 940.00 | 950.00 | 920.44 | 375 |
| 2025-07-22 | 948.00 | 950.00 | 940.00 | 950.00 | 920.44 | 166 |
| 2025-07-21 | 948.00 | 952.00 | 940.00 | 948.00 | 918.50 | 311 |
| 2025-07-18 | 942.00 | 950.00 | 940.00 | 950.00 | 920.44 | 197 |
| 2025-07-17 | 978.00 | 978.00 | 940.00 | 952.00 | 922.38 | 306 |
| 2025-07-16 | 938.00 | 946.00 | 938.00 | 938.00 | 908.81 | 100 |
| 2025-07-15 | 948.00 | 954.00 | 938.00 | 938.00 | 908.81 | 48 |
| 2025-07-14 | 922.00 | 956.00 | 922.00 | 956.00 | 926.25 | 376 |
| 2025-07-11 | 960.00 | 970.00 | 948.00 | 960.00 | 930.13 | 353 |
| 2025-07-10 | 972.00 | 972.00 | 958.00 | 960.00 | 930.13 | 252 |
| 2025-07-09 | 960.00 | 976.00 | 960.00 | 960.00 | 930.13 | 170 |
| 2025-07-08 | 964.00 | 964.00 | 950.00 | 962.00 | 932.07 | 81 |
| 2025-07-07 | 968.00 | 974.00 | 960.00 | 972.00 | 941.76 | 96 |
| 2025-07-04 | 958.00 | 978.00 | 954.00 | 978.00 | 947.57 | 171 |
| 2025-07-03 | 956.00 | 968.00 | 952.00 | 954.00 | 924.32 | 68 |
| 2025-07-02 | 954.00 | 970.00 | 954.00 | 958.00 | 928.19 | 135 |
| 2025-07-01 | 958.00 | 958.00 | 942.00 | 950.00 | 920.44 | 95 |
| 2025-06-30 | 950.00 | 962.00 | 948.00 | 950.00 | 920.44 | 194 |
| 2025-06-27 | 950.00 | 958.00 | 930.00 | 944.00 | 914.63 | 285 |
| 2025-06-26 | 950.00 | 950.00 | 932.00 | 940.00 | 910.75 | 106 |
| 2025-06-25 | 960.00 | 960.00 | 938.00 | 942.00 | 912.69 | 151 |
| 2025-06-24 | 950.00 | 978.00 | 946.00 | 960.00 | 930.13 | 648 |
| 2025-06-23 | 954.00 | 956.00 | 944.00 | 948.00 | 918.50 | 144 |
| 2025-06-20 | 990.00 | 990.00 | 946.00 | 960.00 | 930.13 | 126 |
| 2025-06-19 | 934.00 | 952.00 | 934.00 | 952.00 | 922.38 | 258 |
| 2025-06-18 | 936.00 | 944.00 | 926.00 | 936.00 | 906.88 | 211 |
| 2025-06-17 | 964.00 | 964.00 | 928.00 | 938.00 | 908.81 | 632 |
| 2025-06-16 | 970.00 | 978.00 | 964.00 | 964.00 | 934.00 | 478 |
| 2025-06-13 | 964.00 | 984.00 | 964.00 | 978.00 | 947.57 | 1,339 |
| 2025-06-12 | 972.00 | 984.00 | 972.00 | 984.00 | 953.38 | 332 |
| 2025-06-11 | 980.00 | 996.00 | 974.00 | 978.00 | 947.57 | 1,564 |
| 2025-06-10 | 990.00 | 998.00 | 980.00 | 980.00 | 949.51 | 690 |
| 2025-06-06 | 996.00 | 996.00 | 980.00 | 990.00 | 959.20 | 277 |
| 2025-06-04 | 986.00 | 1,005.00 | 986.00 | 990.00 | 959.20 | 781 |
| 2025-06-03 | 996.00 | 996.00 | 982.00 | 984.00 | 953.38 | 169 |
| 2025-06-02 | 994.00 | 996.00 | 978.00 | 990.00 | 959.20 | 427 |
| 2025-05-28 | 984.00 | 1,000.00 | 980.00 | 988.00 | 957.26 | 698 |
| 2025-05-27 | 996.00 | 1,005.00 | 986.00 | 988.00 | 957.26 | 655 |
| 2025-05-26 | 994.00 | 1,010.00 | 984.00 | 988.00 | 957.26 | 910 |
| 2025-05-23 | 992.00 | 1,010.00 | 988.00 | 992.00 | 961.13 | 533 |
| 2025-05-22 | 996.00 | 998.00 | 984.00 | 984.00 | 953.38 | 569 |
| 2025-05-21 | 986.00 | 998.00 | 986.00 | 992.00 | 961.13 | 132 |
| 2025-05-20 | 990.00 | 1,000.00 | 990.00 | 994.00 | 963.07 | 1,407 |
| 2025-05-19 | 1,000.00 | 1,000.00 | 986.00 | 990.00 | 959.20 | 269 |
| 2025-05-16 | 996.00 | 1,000.00 | 982.00 | 996.00 | 965.01 | 623 |
| 2025-05-15 | 980.00 | 996.00 | 980.00 | 996.00 | 965.01 | 303 |
| 2025-05-14 | 984.00 | 992.00 | 974.00 | 984.00 | 953.38 | 574 |
| 2025-05-13 | 992.00 | 1,000.00 | 986.00 | 994.00 | 963.07 | 655 |
| 2025-05-12 | 998.00 | 1,005.00 | 994.00 | 1,005.00 | 973.73 | 586 |
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.