Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 998.00 | 1,000.00 | 988.00 | 996.00 | 965.01 | 604 |
| 2025-05-08 | 998.00 | 1,000.00 | 982.00 | 994.00 | 963.07 | 208 |
| 2025-05-07 | 1,000.00 | 1,000.00 | 974.00 | 982.00 | 951.44 | 406 |
| 2025-05-06 | 988.00 | 1,000.00 | 984.00 | 1,000.00 | 968.88 | 281 |
| 2025-05-05 | 992.00 | 1,000.00 | 980.00 | 982.00 | 951.44 | 534 |
| 2025-05-02 | 1,000.00 | 1,000.00 | 986.00 | 992.00 | 961.13 | 585 |
| 2025-05-01 | 978.00 | 1,000.00 | 978.00 | 994.00 | 963.07 | 753 |
| 2025-04-30 | 962.00 | 984.00 | 962.00 | 976.00 | 945.63 | 215 |
| 2025-04-29 | 990.00 | 990.00 | 956.00 | 966.00 | 935.94 | 946 |
| 2025-04-28 | 978.00 | 984.00 | 968.00 | 982.00 | 951.44 | 284 |
| 2025-04-25 | 982.00 | 982.00 | 948.00 | 978.00 | 947.57 | 463 |
| 2025-04-24 | 976.00 | 984.00 | 966.00 | 978.00 | 947.57 | 168 |
| 2025-04-23 | 986.00 | 986.00 | 970.00 | 974.00 | 943.69 | 357 |
| 2025-04-22 | 980.00 | 986.00 | 966.00 | 968.00 | 937.88 | 372 |
| 2025-04-16 | 962.00 | 988.00 | 960.00 | 980.00 | 949.51 | 629 |
| 2025-04-15 | 956.00 | 964.00 | 950.00 | 954.00 | 924.32 | 394 |
| 2025-04-14 | 944.00 | 954.00 | 940.00 | 950.00 | 920.44 | 804 |
| 2025-04-11 | 958.00 | 958.00 | 912.00 | 940.00 | 910.75 | 679 |
| 2025-04-10 | 950.00 | 950.00 | 890.00 | 908.00 | 879.75 | 1,262 |
| 2025-04-09 | 906.00 | 908.00 | 872.00 | 876.00 | 848.74 | 552 |
| 2025-04-08 | 904.00 | 914.00 | 882.00 | 904.00 | 875.87 | 1,354 |
| 2025-04-07 | 804.00 | 900.00 | 804.00 | 900.00 | 872.00 | 1,975 |
| 2025-04-04 | 948.00 | 978.00 | 926.00 | 926.00 | 897.19 | 1,636 |
| 2025-04-03 | 920.00 | 952.00 | 920.00 | 938.00 | 908.81 | 633 |
| 2025-04-02 | 916.00 | 966.00 | 914.00 | 922.00 | 893.31 | 396 |
| 2025-04-01 | 922.00 | 936.00 | 912.00 | 928.00 | 899.12 | 890 |
| 2025-03-31 | 940.00 | 952.00 | 926.00 | 926.00 | 897.19 | 639 |
| 2025-03-28 | 928.00 | 952.00 | 928.00 | 934.00 | 904.94 | 611 |
| 2025-03-27 | 934.00 | 944.00 | 930.00 | 932.00 | 903.00 | 196 |
| 2025-03-26 | 974.00 | 984.00 | 930.00 | 934.00 | 904.94 | 739 |
| 2025-03-25 | 976.00 | 984.00 | 958.00 | 970.00 | 939.82 | 937 |
| 2025-03-24 | 986.00 | 990.00 | 966.00 | 970.00 | 939.82 | 1,074 |
| 2025-03-21 | 966.00 | 986.00 | 962.00 | 978.00 | 947.57 | 1,446 |
| 2025-03-20 | 948.00 | 964.00 | 948.00 | 958.00 | 928.19 | 351 |
| 2025-03-19 | 938.00 | 960.00 | 938.00 | 946.00 | 916.56 | 198 |
| 2025-03-18 | 954.00 | 960.00 | 938.00 | 938.00 | 908.81 | 351 |
| 2025-03-17 | 970.00 | 982.00 | 964.00 | 970.00 | 913.66 | 401 |
| 2025-03-14 | 916.00 | 980.00 | 916.00 | 970.00 | 913.66 | 1,755 |
| 2025-03-13 | 944.00 | 944.00 | 912.00 | 916.00 | 862.79 | 842 |
| 2025-03-12 | 960.00 | 960.00 | 944.00 | 944.00 | 889.17 | 198 |
| 2025-03-11 | 984.00 | 984.00 | 956.00 | 960.00 | 904.24 | 601 |
| 2025-03-10 | 978.00 | 992.00 | 966.00 | 984.00 | 926.84 | 681 |
| 2025-03-07 | 976.00 | 980.00 | 966.00 | 974.00 | 917.43 | 239 |
| 2025-03-06 | 984.00 | 984.00 | 976.00 | 976.00 | 919.31 | 284 |
| 2025-03-05 | 980.00 | 984.00 | 958.00 | 980.00 | 923.08 | 1,446 |
| 2025-03-04 | 996.00 | 996.00 | 962.00 | 970.00 | 913.66 | 1,001 |
| 2025-03-03 | 924.00 | 1,015.00 | 924.00 | 1,000.00 | 941.92 | 3,107 |
| 2025-02-28 | 964.00 | 964.00 | 946.00 | 946.00 | 891.05 | 1,685 |
| 2025-02-27 | 928.00 | 962.00 | 928.00 | 962.00 | 906.12 | 2,085 |
| 2025-02-26 | 930.00 | 944.00 | 920.00 | 930.00 | 875.98 | 1,083 |
| 2025-02-25 | 946.00 | 966.00 | 932.00 | 934.00 | 879.75 | 1,518 |
| 2025-02-24 | 962.00 | 972.00 | 950.00 | 950.00 | 894.82 | 1,241 |
| 2025-02-21 | 922.00 | 964.00 | 916.00 | 954.00 | 898.59 | 1,249 |
| 2025-02-20 | 910.00 | 926.00 | 910.00 | 916.00 | 862.79 | 706 |
| 2025-02-19 | 918.00 | 922.00 | 910.00 | 910.00 | 857.14 | 407 |
| 2025-02-18 | 912.00 | 920.00 | 900.00 | 920.00 | 866.56 | 501 |
| 2025-02-17 | 950.00 | 950.00 | 908.00 | 912.00 | 859.03 | 1,390 |
| 2025-02-14 | 952.00 | 964.00 | 936.00 | 954.00 | 898.59 | 1,045 |
| 2025-02-13 | 936.00 | 944.00 | 922.00 | 924.00 | 870.33 | 684 |
| 2025-02-12 | 924.00 | 960.00 | 906.00 | 922.00 | 868.45 | 1,098 |
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.