Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 916.00 | 966.00 | 822.00 | 920.00 | 866.56 | 2,115 |
| 2025-02-10 | 908.00 | 912.00 | 898.00 | 898.00 | 845.84 | 584 |
| 2025-02-07 | 854.00 | 906.00 | 854.00 | 906.00 | 853.38 | 1,683 |
| 2025-02-06 | 840.00 | 864.00 | 840.00 | 854.00 | 804.40 | 1,956 |
| 2025-02-05 | 872.00 | 872.00 | 838.00 | 840.00 | 791.21 | 1,049 |
| 2025-02-04 | 874.00 | 878.00 | 866.00 | 878.00 | 827.00 | 213 |
| 2025-02-03 | 884.00 | 884.00 | 856.00 | 876.00 | 825.12 | 294 |
| 2025-01-31 | 888.00 | 896.00 | 876.00 | 892.00 | 840.19 | 319 |
| 2025-01-30 | 874.00 | 886.00 | 866.00 | 884.00 | 832.65 | 485 |
| 2025-01-29 | 868.00 | 870.00 | 860.00 | 860.00 | 810.05 | 111 |
| 2025-01-28 | 852.00 | 868.00 | 850.00 | 866.00 | 815.70 | 559 |
| 2025-01-27 | 860.00 | 874.00 | 856.00 | 858.00 | 808.16 | 478 |
| 2025-01-24 | 856.00 | 870.00 | 854.00 | 860.00 | 810.05 | 965 |
| 2025-01-23 | 862.00 | 868.00 | 856.00 | 856.00 | 806.28 | 383 |
| 2025-01-22 | 838.00 | 868.00 | 834.00 | 856.00 | 806.28 | 742 |
| 2025-01-21 | 830.00 | 838.00 | 816.00 | 832.00 | 783.67 | 230 |
| 2025-01-20 | 838.00 | 868.00 | 820.00 | 822.00 | 774.25 | 697 |
| 2025-01-17 | 850.00 | 860.00 | 822.00 | 822.00 | 774.25 | 880 |
| 2025-01-16 | 850.00 | 850.00 | 830.00 | 844.00 | 794.98 | 345 |
| 2025-01-15 | 832.00 | 850.00 | 828.00 | 850.00 | 800.63 | 976 |
| 2025-01-14 | 832.00 | 854.00 | 828.00 | 828.00 | 779.91 | 861 |
| 2025-01-13 | 852.00 | 852.00 | 830.00 | 830.00 | 781.79 | 248 |
| 2025-01-10 | 870.00 | 878.00 | 844.00 | 844.00 | 794.98 | 1,299 |
| 2025-01-09 | 850.00 | 866.00 | 850.00 | 864.00 | 813.81 | 679 |
| 2025-01-08 | 858.00 | 864.00 | 850.00 | 850.00 | 800.63 | 458 |
| 2025-01-07 | 864.00 | 864.00 | 848.00 | 848.00 | 798.74 | 530 |
| 2025-01-06 | 844.00 | 856.00 | 840.00 | 854.00 | 804.40 | 582 |
| 2025-01-03 | 846.00 | 846.00 | 832.00 | 840.00 | 791.21 | 883 |
| 2025-01-02 | 834.00 | 838.00 | 822.00 | 832.00 | 783.67 | 691 |
| 2024-12-30 | 826.00 | 830.00 | 808.00 | 814.00 | 766.72 | 1,418 |
| 2024-12-27 | 832.00 | 844.00 | 822.00 | 830.00 | 781.79 | 972 |
| 2024-12-23 | 832.00 | 860.00 | 822.00 | 830.00 | 781.79 | 1,112 |
| 2024-12-20 | 836.00 | 854.00 | 830.00 | 830.00 | 781.79 | 806 |
| 2024-12-19 | 848.00 | 854.00 | 832.00 | 854.00 | 804.40 | 770 |
| 2024-12-18 | 854.00 | 854.00 | 836.00 | 850.00 | 800.63 | 709 |
| 2024-12-17 | 836.00 | 864.00 | 836.00 | 854.00 | 804.40 | 609 |
| 2024-12-16 | 846.00 | 846.00 | 830.00 | 840.00 | 791.21 | 599 |
| 2024-12-13 | 860.00 | 870.00 | 838.00 | 850.00 | 800.63 | 1,172 |
| 2024-12-12 | 868.00 | 878.00 | 860.00 | 866.00 | 815.70 | 273 |
| 2024-12-11 | 874.00 | 880.00 | 858.00 | 866.00 | 815.70 | 34,199 |
| 2024-12-10 | 874.00 | 886.00 | 866.00 | 872.00 | 821.35 | 683 |
| 2024-12-09 | 868.00 | 890.00 | 860.00 | 874.00 | 823.23 | 584 |
| 2024-12-06 | 884.00 | 910.00 | 866.00 | 866.00 | 815.70 | 972 |
| 2024-12-05 | 894.00 | 894.00 | 802.00 | 872.00 | 821.35 | 908 |
| 2024-12-04 | 918.00 | 920.00 | 870.00 | 894.00 | 842.07 | 31,441 |
| 2024-12-03 | 936.00 | 938.00 | 890.00 | 908.00 | 855.26 | 1,185 |
| 2024-12-02 | 872.00 | 912.00 | 854.00 | 900.00 | 847.72 | 1,069 |
| 2024-11-29 | 888.00 | 888.00 | 872.00 | 872.00 | 821.35 | 452 |
| 2024-11-28 | 884.00 | 890.00 | 880.00 | 888.00 | 836.42 | 292 |
| 2024-11-27 | 858.00 | 888.00 | 856.00 | 882.00 | 830.77 | 471 |
| 2024-11-26 | 858.00 | 860.00 | 840.00 | 856.00 | 806.28 | 535 |
| 2024-11-25 | 840.00 | 866.00 | 840.00 | 866.00 | 815.70 | 857 |
| 2024-11-22 | 840.00 | 840.00 | 828.00 | 836.00 | 787.44 | 2,458 |
| 2024-11-21 | 852.00 | 852.00 | 824.00 | 838.00 | 789.32 | 1,027 |
| 2024-11-20 | 866.00 | 880.00 | 852.00 | 852.00 | 802.51 | 1,263 |
| 2024-11-19 | 880.00 | 882.00 | 862.00 | 870.00 | 819.47 | 520 |
| 2024-11-18 | 892.00 | 898.00 | 874.00 | 890.00 | 838.30 | 416 |
| 2024-11-15 | 902.00 | 902.00 | 876.00 | 892.00 | 840.19 | 1,440 |
| 2024-11-14 | 918.00 | 918.00 | 900.00 | 908.00 | 855.26 | 496 |
| 2024-11-13 | 954.00 | 958.00 | 898.00 | 910.00 | 857.14 | 789 |
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.