Carlsberg A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	964.80	967.60	957.00	958.80	874.21	139,699
2024-02-21	953.40	961.80	952.00	961.80	876.94	183,929
2024-02-20	947.00	952.40	944.00	948.80	865.09	186,950
2024-02-19	945.20	952.20	933.80	947.80	864.18	136,612
2024-02-16	937.20	948.00	934.00	944.80	861.44	208,013
2024-02-15	931.80	935.40	925.80	934.00	851.60	183,298
2024-02-14	936.20	939.00	926.60	930.00	847.95	225,691
2024-02-13	941.80	944.60	928.80	935.80	853.24	343,004
2024-02-12	940.00	947.60	935.40	943.80	860.53	147,871
2024-02-09	930.00	946.00	929.00	938.20	855.43	277,695
2024-02-08	943.40	947.20	925.40	940.60	857.61	357,463
2024-02-07	925.00	954.60	908.20	941.40	858.34	462,676
2024-02-06	902.00	908.80	897.20	905.00	825.15	334,354
2024-02-05	891.60	902.40	888.80	900.20	820.78	150,630
2024-02-02	886.00	898.40	886.00	891.60	812.94	165,894
2024-02-01	891.00	895.80	873.40	882.00	804.18	162,451
2024-01-31	893.40	898.00	888.80	889.20	810.75	225,184
2024-01-30	891.00	899.20	889.20	893.60	814.76	118,416
2024-01-29	887.40	894.80	887.00	892.80	814.03	95,530
2024-01-26	878.40	893.20	878.40	888.80	810.38	171,049
2024-01-25	879.00	880.40	871.40	875.80	798.53	97,870
2024-01-24	879.00	886.80	875.40	877.20	799.81	168,637
2024-01-23	876.60	883.20	875.00	877.60	800.17	167,112
2024-01-22	881.60	885.00	859.60	877.40	799.99	237,750
2024-01-19	888.00	895.20	877.80	881.60	803.82	218,778
2024-01-18	882.80	887.00	876.80	883.80	805.82	149,018
2024-01-17	900.00	901.40	876.40	884.80	806.74	241,939
2024-01-16	907.60	915.00	901.00	910.00	829.71	234,975
2024-01-15	907.80	918.40	902.20	916.60	835.73	196,105
2024-01-12	898.40	911.60	896.20	907.80	827.71	301,959
2024-01-11	882.00	892.40	878.00	890.80	812.21	345,223
2024-01-10	857.00	865.00	853.60	864.60	788.32	188,366
2024-01-09	850.40	859.80	844.00	858.40	782.67	248,649
2024-01-08	857.80	861.40	834.40	852.80	777.56	288,824
2024-01-05	852.20	855.00	838.40	855.00	779.57	528,497
2024-01-04	847.00	864.00	841.40	855.40	779.93	230,863
2024-01-03	844.80	848.80	841.60	845.40	770.81	276,879
2024-01-02	846.80	848.60	833.20	844.80	770.27	134,553
2023-12-29	851.20	852.20	844.40	846.80	772.09	86,575
2023-12-28	845.00	853.00	844.80	851.20	776.10	119,218
2023-12-27	844.80	846.60	838.80	841.80	767.53	69,305
2023-12-22	842.00	846.60	838.40	845.20	770.63	114,363
2023-12-21	835.00	842.20	830.60	842.20	767.90	169,952
2023-12-20	837.60	845.00	833.40	835.80	762.06	127,903
2023-12-19	828.40	842.00	827.60	837.60	763.70	181,182
2023-12-18	826.00	835.00	826.00	829.40	756.22	159,502
2023-12-15	835.40	837.00	831.00	833.00	759.51	430,612
2023-12-14	828.00	840.00	824.20	836.20	762.42	289,570
2023-12-13	821.20	823.80	809.00	819.60	747.29	199,772
2023-12-12	821.00	828.80	820.80	821.20	748.75	234,478
2023-12-11	841.40	842.60	826.20	826.20	753.31	206,245
2023-12-08	829.40	838.40	827.40	833.20	759.69	235,111
2023-12-07	820.80	838.80	820.80	829.40	756.22	225,759
2023-12-06	822.40	836.80	819.40	827.00	754.04	251,507
2023-12-05	841.60	845.60	835.80	845.00	770.45	134,073
2023-12-04	844.20	851.20	836.00	841.60	767.35	164,259
2023-12-01	848.00	848.40	832.80	845.00	770.45	213,320
2023-11-30	824.20	849.80	822.00	848.00	773.18	453,430
2023-11-29	845.00	845.00	826.20	827.40	754.40	134,730
2023-11-28	835.20	835.40	820.20	833.80	760.24	213,342

← NewerPage 12 of 21 · 1,252 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.