Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 947.60 | 961.60 | 945.40 | 953.80 | 895.36 | 164,192 |
| 2024-05-23 | 957.20 | 959.60 | 950.00 | 950.00 | 891.79 | 148,545 |
| 2024-05-22 | 974.20 | 976.40 | 953.60 | 956.00 | 897.42 | 181,083 |
| 2024-05-21 | 987.80 | 988.80 | 975.60 | 976.00 | 916.20 | 212,043 |
| 2024-05-17 | 989.20 | 992.20 | 985.60 | 989.80 | 929.15 | 196,125 |
| 2024-05-16 | 979.60 | 992.20 | 979.00 | 992.20 | 931.40 | 142,780 |
| 2024-05-15 | 972.40 | 982.00 | 972.40 | 982.00 | 921.83 | 189,226 |
| 2024-05-14 | 968.20 | 973.40 | 966.00 | 971.60 | 912.06 | 212,092 |
| 2024-05-13 | 969.80 | 978.40 | 967.60 | 968.20 | 908.87 | 190,098 |
| 2024-05-08 | 939.80 | 967.40 | 939.80 | 956.20 | 897.61 | 257,831 |
| 2024-05-07 | 925.00 | 937.60 | 923.00 | 936.00 | 878.65 | 235,359 |
| 2024-05-06 | 935.00 | 939.20 | 918.20 | 922.60 | 866.07 | 121,610 |
| 2024-05-03 | 925.00 | 935.20 | 924.00 | 928.00 | 871.14 | 163,481 |
| 2024-05-02 | 936.00 | 938.20 | 918.80 | 925.00 | 868.32 | 199,581 |
| 2024-05-01 | 944.40 | 946.60 | 929.40 | 936.20 | 878.83 | 117,913 |
| 2024-04-30 | 940.80 | 953.80 | 934.40 | 943.20 | 885.41 | 320,560 |
| 2024-04-29 | 953.00 | 964.20 | 948.00 | 952.80 | 894.42 | 173,324 |
| 2024-04-26 | 948.20 | 958.20 | 938.60 | 954.20 | 895.73 | 292,909 |
| 2024-04-25 | 943.20 | 949.80 | 933.20 | 948.20 | 890.10 | 213,253 |
| 2024-04-24 | 935.60 | 943.40 | 923.60 | 943.20 | 885.41 | 107,711 |
| 2024-04-23 | 945.20 | 950.00 | 935.20 | 935.20 | 877.90 | 134,616 |
| 2024-04-22 | 934.40 | 947.20 | 933.80 | 944.60 | 886.72 | 166,688 |
| 2024-04-19 | 908.20 | 929.80 | 906.00 | 927.60 | 870.76 | 218,695 |
| 2024-04-18 | 894.80 | 903.20 | 893.20 | 899.20 | 844.10 | 138,453 |
| 2024-04-17 | 900.00 | 906.40 | 891.00 | 894.80 | 839.97 | 110,794 |
| 2024-04-16 | 912.20 | 914.00 | 898.60 | 901.00 | 845.79 | 158,435 |
| 2024-04-15 | 911.40 | 920.00 | 909.00 | 915.60 | 859.50 | 101,008 |
| 2024-04-12 | 923.00 | 923.20 | 910.80 | 911.40 | 855.55 | 184,181 |
| 2024-04-11 | 915.00 | 927.00 | 914.00 | 919.40 | 863.06 | 168,628 |
| 2024-04-10 | 931.40 | 933.80 | 911.80 | 915.60 | 859.50 | 133,934 |
| 2024-04-09 | 932.00 | 939.40 | 927.60 | 927.60 | 870.76 | 161,237 |
| 2024-04-08 | 933.00 | 938.40 | 925.00 | 934.20 | 876.96 | 112,718 |
| 2024-04-05 | 932.00 | 942.00 | 926.20 | 934.60 | 877.33 | 233,001 |
| 2024-04-04 | 941.20 | 958.00 | 940.20 | 950.20 | 891.98 | 216,048 |
| 2024-04-03 | 951.20 | 953.40 | 937.60 | 939.40 | 881.84 | 217,156 |
| 2024-04-02 | 948.00 | 960.60 | 948.00 | 953.00 | 894.60 | 242,377 |
| 2024-03-27 | 946.80 | 951.00 | 943.60 | 943.60 | 885.78 | 220,457 |
| 2024-03-26 | 948.00 | 954.80 | 940.00 | 947.20 | 889.16 | 209,187 |
| 2024-03-25 | 929.00 | 955.80 | 928.80 | 950.20 | 891.98 | 191,376 |
| 2024-03-22 | 906.60 | 928.40 | 905.00 | 927.60 | 870.76 | 192,024 |
| 2024-03-21 | 918.20 | 918.20 | 904.80 | 907.60 | 851.99 | 170,712 |
| 2024-03-20 | 915.40 | 921.00 | 913.20 | 914.00 | 857.99 | 114,146 |
| 2024-03-19 | 919.40 | 922.40 | 911.00 | 917.60 | 861.37 | 279,450 |
| 2024-03-18 | 920.80 | 928.20 | 915.40 | 919.40 | 863.06 | 152,072 |
| 2024-03-15 | 920.80 | 925.60 | 914.80 | 920.80 | 864.38 | 370,558 |
| 2024-03-14 | 927.60 | 935.80 | 919.60 | 921.20 | 864.75 | 176,688 |
| 2024-03-13 | 922.20 | 928.00 | 920.20 | 926.20 | 869.45 | 157,020 |
| 2024-03-12 | 920.40 | 929.40 | 913.40 | 922.00 | 865.50 | 216,266 |
| 2024-03-11 | 941.40 | 952.00 | 938.00 | 940.40 | 857.43 | 188,445 |
| 2024-03-08 | 946.00 | 949.00 | 941.40 | 942.40 | 859.25 | 202,928 |
| 2024-03-07 | 934.60 | 949.20 | 926.80 | 946.00 | 862.54 | 209,477 |
| 2024-03-06 | 940.80 | 945.00 | 934.00 | 936.80 | 854.15 | 141,106 |
| 2024-03-05 | 938.00 | 944.40 | 930.40 | 939.80 | 856.88 | 155,624 |
| 2024-03-04 | 934.20 | 942.20 | 922.60 | 938.60 | 855.79 | 213,533 |
| 2024-03-01 | 956.60 | 966.20 | 936.80 | 936.80 | 854.15 | 271,405 |
| 2024-02-29 | 960.80 | 963.20 | 953.60 | 961.00 | 876.21 | 428,764 |
| 2024-02-28 | 955.80 | 963.20 | 954.20 | 961.20 | 876.40 | 214,576 |
| 2024-02-27 | 952.00 | 958.60 | 945.20 | 957.00 | 872.57 | 181,338 |
| 2024-02-26 | 959.80 | 961.40 | 951.40 | 954.60 | 870.38 | 148,083 |
| 2024-02-23 | 960.80 | 962.40 | 956.20 | 960.60 | 875.85 | 144,641 |
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.