Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 976.00 | 976.00 | 938.00 | 950.00 | 894.82 | 273 |
| 2024-11-11 | 970.00 | 978.00 | 948.00 | 976.00 | 919.31 | 537 |
| 2024-11-08 | 980.00 | 982.00 | 942.00 | 964.00 | 908.01 | 405 |
| 2024-11-07 | 930.00 | 982.00 | 930.00 | 980.00 | 923.08 | 520 |
| 2024-11-06 | 948.00 | 950.00 | 940.00 | 944.00 | 889.17 | 129 |
| 2024-11-05 | 956.00 | 956.00 | 930.00 | 950.00 | 894.82 | 357 |
| 2024-11-04 | 964.00 | 966.00 | 942.00 | 954.00 | 898.59 | 379 |
| 2024-11-01 | 938.00 | 958.00 | 930.00 | 956.00 | 900.47 | 607 |
| 2024-10-31 | 956.00 | 956.00 | 932.00 | 940.00 | 885.40 | 425 |
| 2024-10-30 | 970.00 | 982.00 | 956.00 | 956.00 | 900.47 | 251 |
| 2024-10-29 | 970.00 | 992.00 | 970.00 | 970.00 | 913.66 | 546 |
| 2024-10-28 | 986.00 | 1,005.00 | 968.00 | 972.00 | 915.54 | 469 |
| 2024-10-25 | 996.00 | 1,000.00 | 986.00 | 990.00 | 932.50 | 264 |
| 2024-10-24 | 1,005.00 | 1,005.00 | 990.00 | 994.00 | 936.26 | 299 |
| 2024-10-23 | 994.00 | 1,005.00 | 984.00 | 990.00 | 932.50 | 384 |
| 2024-10-22 | 1,000.00 | 1,000.00 | 978.00 | 992.00 | 934.38 | 274 |
| 2024-10-21 | 1,005.00 | 1,020.00 | 984.00 | 1,000.00 | 941.92 | 324 |
| 2024-10-18 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 941.92 | 125 |
| 2024-10-17 | 990.00 | 1,015.00 | 990.00 | 1,010.00 | 951.33 | 163 |
| 2024-10-16 | 1,005.00 | 1,005.00 | 988.00 | 990.00 | 932.50 | 290 |
| 2024-10-15 | 1,015.00 | 1,030.00 | 1,000.00 | 1,005.00 | 946.62 | 395 |
| 2024-10-14 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 956.04 | 1,100 |
| 2024-10-11 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 960.75 | 1,157 |
| 2024-10-10 | 1,045.00 | 1,045.00 | 1,025.00 | 1,040.00 | 979.59 | 243 |
| 2024-10-09 | 1,020.00 | 1,040.00 | 1,020.00 | 1,030.00 | 970.17 | 399 |
| 2024-10-08 | 1,035.00 | 1,035.00 | 1,010.00 | 1,010.00 | 951.33 | 506 |
| 2024-10-07 | 1,040.00 | 1,050.00 | 1,015.00 | 1,045.00 | 984.30 | 631 |
| 2024-10-04 | 1,050.00 | 1,065.00 | 1,015.00 | 1,050.00 | 989.01 | 763 |
| 2024-10-03 | 1,065.00 | 1,075.00 | 1,030.00 | 1,040.00 | 979.59 | 446 |
| 2024-10-02 | 1,105.00 | 1,105.00 | 1,050.00 | 1,065.00 | 1,003.14 | 904 |
| 2024-10-01 | 1,085.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,026.69 | 959 |
| 2024-09-30 | 1,075.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,021.98 | 745 |
| 2024-09-27 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,012.56 | 366 |
| 2024-09-26 | 1,080.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,036.11 | 610 |
| 2024-09-25 | 1,050.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,026.69 | 614 |
| 2024-09-24 | 1,055.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,003.14 | 277 |
| 2024-09-23 | 1,055.00 | 1,070.00 | 1,055.00 | 1,055.00 | 993.72 | 246 |
| 2024-09-20 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,007.85 | 560 |
| 2024-09-19 | 1,095.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,026.69 | 471 |
| 2024-09-18 | 1,100.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,036.11 | 918 |
| 2024-09-17 | 1,100.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,045.53 | 643 |
| 2024-09-16 | 1,065.00 | 1,110.00 | 1,065.00 | 1,090.00 | 1,026.69 | 508 |
| 2024-09-13 | 1,060.00 | 1,110.00 | 1,055.00 | 1,095.00 | 1,031.40 | 636 |
| 2024-09-12 | 1,055.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,007.85 | 752 |
| 2024-09-11 | 1,035.00 | 1,055.00 | 1,025.00 | 1,045.00 | 984.30 | 147 |
| 2024-09-10 | 1,055.00 | 1,055.00 | 1,015.00 | 1,025.00 | 965.46 | 630 |
| 2024-09-09 | 1,045.00 | 1,045.00 | 1,025.00 | 1,025.00 | 965.46 | 78 |
| 2024-09-06 | 1,040.00 | 1,055.00 | 1,025.00 | 1,045.00 | 984.30 | 212 |
| 2024-09-05 | 1,070.00 | 1,070.00 | 1,035.00 | 1,040.00 | 979.59 | 703 |
| 2024-09-04 | 1,065.00 | 1,080.00 | 1,055.00 | 1,055.00 | 993.72 | 768 |
| 2024-09-03 | 1,065.00 | 1,110.00 | 1,055.00 | 1,075.00 | 1,012.56 | 1,561 |
| 2024-09-02 | 1,075.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,003.14 | 1,523 |
| 2024-08-30 | 1,105.00 | 1,140.00 | 1,050.00 | 1,050.00 | 989.01 | 4,743 |
| 2024-08-29 | 1,100.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,040.82 | 307 |
| 2024-08-28 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,031.40 | 489 |
| 2024-08-27 | 1,085.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,040.82 | 889 |
| 2024-08-26 | 1,070.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,026.69 | 513 |
| 2024-08-23 | 1,065.00 | 1,090.00 | 1,050.00 | 1,055.00 | 993.72 | 694 |
| 2024-08-22 | 1,050.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,003.14 | 892 |
| 2024-08-21 | 1,010.00 | 1,120.00 | 996.00 | 1,085.00 | 1,021.98 | 1,873 |
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.