Carlsberg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	845.00	846.60	836.60	838.40	764.43	256,096
2023-11-24	845.00	850.00	842.60	846.00	771.36	185,993
2023-11-23	855.00	857.00	847.00	847.20	772.45	110,614
2023-11-22	844.80	859.60	842.80	855.20	779.75	242,625
2023-11-21	837.40	844.80	833.80	844.80	770.27	172,944
2023-11-20	847.40	849.40	837.40	841.00	766.80	166,571
2023-11-17	841.80	851.20	841.60	848.60	773.73	369,471
2023-11-16	851.20	851.20	832.20	840.20	766.07	287,513
2023-11-15	849.60	867.80	848.60	854.20	778.84	218,028
2023-11-14	829.00	849.00	826.40	849.00	774.10	485,363
2023-11-13	823.40	833.60	822.40	829.40	756.22	148,000
2023-11-10	835.60	838.80	816.80	822.00	749.48	216,354
2023-11-09	824.00	841.00	824.00	831.20	757.87	219,445
2023-11-08	833.40	840.80	820.20	826.80	753.85	295,730
2023-11-07	827.20	840.20	825.00	836.00	762.24	218,917
2023-11-06	834.60	841.20	828.00	828.00	754.95	207,487
2023-11-03	843.00	846.40	834.40	834.40	760.78	201,920
2023-11-02	839.40	850.20	837.80	842.40	768.08	213,257
2023-11-01	841.00	847.00	832.80	838.60	764.61	171,923
2023-10-31	863.80	863.80	820.00	840.00	765.89	339,870
2023-10-30	861.60	865.20	844.00	847.00	772.27	213,667
2023-10-27	859.40	863.80	851.80	859.80	783.94	193,025
2023-10-26	867.20	875.60	862.60	862.60	786.50	127,351
2023-10-25	865.20	888.20	863.20	869.20	792.51	152,880
2023-10-24	866.00	875.40	863.20	873.40	796.34	116,737
2023-10-23	874.80	875.00	860.20	866.80	790.32	108,220
2023-10-20	870.40	879.00	864.80	875.60	798.35	170,482
2023-10-19	866.80	881.20	866.80	877.40	799.99	219,501
2023-10-18	862.40	877.00	862.40	870.00	793.24	182,279
2023-10-17	886.00	889.00	868.80	868.80	792.15	224,303
2023-10-16	892.60	894.20	882.40	886.00	807.83	265,988
2023-10-13	895.60	902.60	890.60	895.60	816.58	169,791
2023-10-12	912.00	922.20	903.40	903.40	823.70	146,933
2023-10-11	911.80	917.20	906.20	908.60	828.44	126,345
2023-10-10	896.00	907.80	893.60	904.80	824.97	180,169
2023-10-09	899.20	902.00	889.60	892.40	813.67	198,816
2023-10-06	920.20	921.60	896.20	897.80	818.59	241,772
2023-10-05	924.60	933.60	920.00	923.00	841.57	290,850
2023-10-04	899.80	926.80	898.60	914.20	833.54	239,167
2023-10-03	877.80	905.00	871.60	904.60	824.79	346,784
2023-10-02	891.40	900.60	872.00	875.00	797.80	205,948
2023-09-29	902.60	906.40	891.40	891.40	812.75	382,076
2023-09-28	905.00	905.00	891.40	894.40	815.49	210,583
2023-09-27	909.20	913.80	903.40	905.20	825.34	226,648
2023-09-26	915.00	919.80	911.80	914.80	834.09	263,026
2023-09-25	927.20	932.80	915.40	920.20	839.01	142,928
2023-09-22	933.20	939.60	926.00	928.00	846.13	210,134
2023-09-21	942.80	953.40	935.40	937.60	854.88	164,456
2023-09-20	947.20	956.00	941.80	946.00	862.54	168,224
2023-09-19	946.40	950.60	940.80	943.20	859.98	161,336
2023-09-18	950.00	960.60	940.20	945.40	861.99	152,455
2023-09-15	957.40	970.60	953.00	953.00	868.92	424,852
2023-09-14	957.00	960.40	952.40	955.20	870.93	162,445
2023-09-13	958.60	960.20	950.20	957.00	872.57	149,284
2023-09-12	967.60	974.60	964.00	964.00	878.95	197,741
2023-09-11	971.40	978.60	964.20	964.20	879.13	173,653
2023-09-08	977.60	980.20	969.00	971.60	885.88	113,367
2023-09-07	981.80	984.60	969.00	973.80	887.88	105,678
2023-09-06	980.00	986.40	975.60	985.60	898.64	125,939
2023-09-05	981.60	987.00	977.00	980.40	893.90	133,759

← NewerPage 13 of 21 · 1,255 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.