Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 767.00 | 769.20 | 751.00 | 751.00 | 704.98 | 335,788 |
| 2024-08-19 | 775.80 | 776.00 | 764.20 | 765.00 | 718.12 | 299,049 |
| 2024-08-16 | 777.00 | 781.40 | 772.40 | 775.80 | 728.26 | 181,329 |
| 2024-08-15 | 775.40 | 783.40 | 773.20 | 780.20 | 732.39 | 239,730 |
| 2024-08-14 | 809.80 | 826.60 | 764.60 | 772.00 | 724.70 | 618,314 |
| 2024-08-13 | 802.00 | 809.40 | 800.00 | 804.40 | 755.11 | 215,032 |
| 2024-08-12 | 805.60 | 807.60 | 799.60 | 801.60 | 752.48 | 180,951 |
| 2024-08-09 | 814.00 | 816.00 | 801.60 | 801.60 | 752.48 | 224,955 |
| 2024-08-08 | 813.20 | 817.00 | 811.20 | 813.60 | 763.75 | 150,833 |
| 2024-08-07 | 818.00 | 822.00 | 811.40 | 815.40 | 765.44 | 249,304 |
| 2024-08-06 | 820.00 | 824.20 | 808.20 | 820.40 | 770.13 | 209,701 |
| 2024-08-05 | 822.00 | 825.80 | 809.00 | 814.80 | 764.87 | 267,999 |
| 2024-08-02 | 828.00 | 837.80 | 822.60 | 835.40 | 784.21 | 249,068 |
| 2024-08-01 | 834.00 | 837.60 | 826.20 | 829.40 | 778.58 | 193,224 |
| 2024-07-31 | 845.00 | 850.00 | 833.40 | 833.40 | 782.33 | 361,476 |
| 2024-07-30 | 825.00 | 844.80 | 825.00 | 842.00 | 790.41 | 256,060 |
| 2024-07-29 | 845.00 | 845.00 | 823.20 | 824.40 | 773.88 | 367,670 |
| 2024-07-26 | 847.40 | 863.20 | 846.40 | 861.60 | 808.81 | 156,594 |
| 2024-07-24 | 850.20 | 854.40 | 846.40 | 850.00 | 797.92 | 283,619 |
| 2024-07-23 | 856.20 | 864.20 | 850.80 | 851.80 | 799.61 | 131,393 |
| 2024-07-22 | 855.00 | 862.00 | 855.00 | 856.80 | 804.30 | 121,023 |
| 2024-07-19 | 855.60 | 863.60 | 849.40 | 852.20 | 799.98 | 165,954 |
| 2024-07-18 | 873.00 | 874.00 | 860.00 | 860.00 | 807.30 | 161,952 |
| 2024-07-17 | 856.60 | 868.00 | 854.20 | 867.00 | 813.87 | 154,215 |
| 2024-07-16 | 848.80 | 858.60 | 845.40 | 858.40 | 805.80 | 119,382 |
| 2024-07-15 | 865.80 | 871.60 | 848.20 | 853.00 | 800.73 | 235,323 |
| 2024-07-12 | 878.40 | 879.40 | 860.80 | 865.80 | 812.75 | 191,292 |
| 2024-07-11 | 874.80 | 881.20 | 872.20 | 878.00 | 824.20 | 175,223 |
| 2024-07-10 | 870.00 | 874.00 | 861.40 | 873.00 | 819.51 | 247,684 |
| 2024-07-09 | 868.00 | 878.00 | 861.20 | 868.00 | 814.81 | 284,549 |
| 2024-07-08 | 871.00 | 879.00 | 856.40 | 865.40 | 812.37 | 610,487 |
| 2024-07-05 | 845.00 | 850.60 | 836.40 | 837.40 | 786.09 | 226,900 |
| 2024-07-04 | 850.00 | 856.00 | 843.00 | 843.00 | 791.34 | 230,610 |
| 2024-07-03 | 850.00 | 854.60 | 846.00 | 848.00 | 796.04 | 284,248 |
| 2024-07-02 | 845.00 | 856.00 | 845.00 | 847.80 | 795.85 | 195,867 |
| 2024-07-01 | 845.40 | 854.00 | 842.00 | 844.00 | 792.28 | 198,539 |
| 2024-06-28 | 846.00 | 860.00 | 835.60 | 835.60 | 784.40 | 288,144 |
| 2024-06-27 | 857.00 | 857.80 | 841.00 | 845.80 | 793.97 | 245,999 |
| 2024-06-26 | 870.60 | 872.20 | 855.20 | 859.00 | 806.36 | 390,042 |
| 2024-06-25 | 860.80 | 875.20 | 859.60 | 868.00 | 814.81 | 394,281 |
| 2024-06-24 | 860.00 | 863.00 | 846.00 | 859.20 | 806.55 | 487,699 |
| 2024-06-21 | 925.00 | 926.20 | 855.60 | 858.60 | 805.99 | 1,539,886 |
| 2024-06-20 | 944.20 | 949.00 | 935.60 | 946.80 | 888.78 | 171,551 |
| 2024-06-19 | 946.80 | 947.00 | 939.00 | 944.20 | 886.34 | 119,636 |
| 2024-06-18 | 935.00 | 953.20 | 932.40 | 946.80 | 888.78 | 229,392 |
| 2024-06-17 | 940.80 | 945.40 | 931.20 | 935.00 | 877.71 | 286,052 |
| 2024-06-14 | 945.20 | 950.20 | 934.20 | 938.20 | 880.71 | 214,324 |
| 2024-06-13 | 954.40 | 955.40 | 939.40 | 947.40 | 889.35 | 141,133 |
| 2024-06-12 | 957.80 | 962.80 | 954.60 | 956.20 | 897.61 | 132,290 |
| 2024-06-11 | 957.20 | 962.00 | 949.80 | 959.00 | 900.24 | 124,996 |
| 2024-06-10 | 960.60 | 966.60 | 956.20 | 957.60 | 898.92 | 120,838 |
| 2024-06-07 | 968.80 | 972.40 | 960.40 | 969.40 | 910.00 | 169,018 |
| 2024-06-06 | 955.00 | 978.60 | 955.00 | 970.60 | 911.13 | 269,625 |
| 2024-06-04 | 934.40 | 943.80 | 930.60 | 940.80 | 883.15 | 119,805 |
| 2024-06-03 | 933.60 | 942.40 | 929.00 | 933.40 | 876.21 | 206,992 |
| 2024-05-31 | 932.60 | 932.60 | 920.80 | 929.00 | 872.08 | 440,742 |
| 2024-05-30 | 944.40 | 947.00 | 931.40 | 933.20 | 876.02 | 180,284 |
| 2024-05-29 | 951.40 | 952.60 | 942.60 | 947.60 | 889.54 | 104,283 |
| 2024-05-28 | 961.40 | 963.60 | 951.60 | 955.80 | 897.23 | 140,017 |
| 2024-05-27 | 952.40 | 965.00 | 947.40 | 961.80 | 902.87 | 76,437 |
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.