Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 922.40 | 942.40 | 921.20 | 938.60 | 938.60 | 191,630 |
| 2026-10-15 | 914.60 | 937.00 | 901.20 | 933.00 | 933.00 | 321,386 |
| 2026-10-14 | 891.60 | 911.00 | 887.20 | 900.60 | 900.60 | 292,249 |
| 2026-10-13 | 907.00 | 911.60 | 892.20 | 895.20 | 895.20 | 128,721 |
| 2026-10-12 | 883.60 | 903.40 | 880.00 | 895.40 | 895.40 | 169,554 |
| 2026-10-09 | 877.00 | 885.40 | 871.40 | 873.80 | 873.80 | 154,056 |
| 2026-10-08 | 869.80 | 877.40 | 861.80 | 873.00 | 873.00 | 223,429 |
| 2026-10-07 | 858.00 | 875.40 | 854.20 | 872.40 | 872.40 | 285,027 |
| 2026-10-06 | 858.80 | 864.20 | 850.80 | 861.40 | 861.40 | 187,439 |
| 2026-10-05 | 859.00 | 864.00 | 852.00 | 855.40 | 855.40 | 180,209 |
| 2026-10-02 | 845.80 | 863.20 | 843.80 | 857.20 | 857.20 | 214,324 |
| 2026-10-01 | 850.00 | 857.60 | 842.00 | 842.00 | 842.00 | 176,940 |
| 2026-09-30 | 859.80 | 867.00 | 851.80 | 851.80 | 851.80 | 196,216 |
| 2026-09-29 | 847.00 | 852.20 | 835.20 | 848.20 | 848.20 | 247,723 |
| 2026-09-28 | 868.00 | 880.00 | 847.00 | 848.60 | 848.60 | 230,302 |
| 2026-09-25 | 873.20 | 876.40 | 859.40 | 859.40 | 859.40 | 197,890 |
| 2026-09-24 | 861.40 | 875.00 | 859.00 | 871.20 | 871.20 | 181,301 |
| 2026-09-23 | 872.60 | 872.60 | 854.00 | 861.60 | 861.60 | 211,902 |
| 2026-09-22 | 845.00 | 876.00 | 844.00 | 867.20 | 867.20 | 204,575 |
| 2026-09-21 | 838.20 | 845.60 | 831.60 | 843.00 | 843.00 | 115,024 |
| 2026-09-18 | 848.60 | 851.00 | 835.40 | 840.60 | 840.60 | 384,043 |
| 2026-09-17 | 861.80 | 866.60 | 852.40 | 854.20 | 854.20 | 155,313 |
| 2026-09-16 | 864.20 | 864.20 | 846.80 | 855.60 | 855.60 | 218,154 |
| 2026-09-15 | 862.60 | 869.00 | 856.00 | 865.20 | 865.20 | 222,023 |
| 2026-09-14 | 838.00 | 875.00 | 838.00 | 868.80 | 868.80 | 185,108 |
| 2026-09-11 | 866.80 | 866.80 | 845.20 | 845.20 | 845.20 | 259,549 |
| 2026-09-10 | 863.00 | 869.00 | 857.40 | 865.00 | 865.00 | 214,752 |
| 2026-09-09 | 884.40 | 884.40 | 861.20 | 863.00 | 863.00 | 206,627 |
| 2026-09-08 | 872.60 | 896.20 | 872.60 | 890.20 | 890.20 | 169,625 |
| 2026-09-07 | 870.00 | 873.00 | 862.80 | 871.00 | 871.00 | 219,530 |
| 2026-09-04 | 865.20 | 878.60 | 861.20 | 875.20 | 875.20 | 190,325 |
| 2026-09-03 | 870.60 | 876.60 | 863.40 | 866.40 | 866.40 | 291,430 |
| 2026-09-02 | 870.00 | 871.40 | 857.00 | 870.60 | 870.60 | 214,066 |
| 2026-09-01 | 876.00 | 886.60 | 871.20 | 874.40 | 874.40 | 288,862 |
| 2026-08-31 | 888.00 | 891.40 | 878.80 | 883.40 | 883.40 | 443,966 |
| 2026-08-28 | 885.40 | 890.80 | 883.20 | 889.40 | 889.40 | 228,694 |
| 2026-08-27 | 882.40 | 885.20 | 875.40 | 881.60 | 881.60 | 382,249 |
| 2026-08-26 | 880.00 | 897.40 | 877.60 | 889.80 | 889.80 | 227,673 |
| 2026-08-25 | 883.60 | 891.80 | 869.20 | 878.80 | 878.80 | 149,824 |
| 2026-08-24 | 881.60 | 893.00 | 878.60 | 888.00 | 888.00 | 167,980 |
| 2026-08-21 | 869.40 | 884.00 | 867.20 | 881.60 | 881.60 | 179,126 |
| 2026-08-20 | 889.00 | 891.00 | 863.60 | 864.00 | 864.00 | 238,985 |
| 2026-08-19 | 879.80 | 910.00 | 863.20 | 889.20 | 889.20 | 334,940 |
| 2026-08-18 | 964.00 | 964.00 | 899.00 | 908.40 | 908.40 | 312,855 |
| 2026-08-17 | 928.80 | 928.80 | 916.00 | 916.20 | 916.20 | 142,282 |
| 2026-08-14 | 919.60 | 929.40 | 914.80 | 929.40 | 929.40 | 124,473 |
| 2026-08-13 | 915.00 | 918.20 | 911.40 | 916.20 | 916.20 | 140,543 |
| 2026-08-12 | 920.60 | 924.20 | 905.50 | 911.20 | 911.20 | 142,382 |
| 2026-08-11 | 924.80 | 930.40 | 920.00 | 924.20 | 924.20 | 157,392 |
| 2026-08-10 | 949.40 | 949.40 | 924.40 | 924.40 | 924.40 | 209,235 |
| 2026-08-07 | 956.40 | 961.00 | 949.40 | 949.40 | 949.40 | 118,708 |
| 2026-08-06 | 963.40 | 965.60 | 947.00 | 956.40 | 956.40 | 105,805 |
| 2026-08-05 | 941.20 | 959.00 | 939.40 | 955.00 | 955.00 | 137,820 |
| 2026-08-04 | 947.80 | 947.80 | 935.80 | 937.00 | 937.00 | 136,900 |
| 2026-08-03 | 950.00 | 961.80 | 941.60 | 953.20 | 953.20 | 143,999 |
| 2026-07-31 | 961.40 | 970.20 | 950.00 | 956.20 | 956.20 | 133,033 |
| 2026-07-30 | 952.00 | 968.80 | 950.20 | 964.80 | 964.80 | 239,989 |
| 2026-07-29 | 941.60 | 952.00 | 935.40 | 952.00 | 952.00 | 225,886 |
| 2026-07-28 | 930.00 | 947.80 | 923.80 | 943.60 | 943.60 | 149,747 |
| 2026-07-27 | 910.40 | 921.40 | 899.80 | 914.00 | 914.00 | 134,722 |
Page 1 of 2 · 65 trading daysOlder →
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.