Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 992.20 | 999.00 | 981.00 | 981.00 | 894.45 | 105,288 |
| 2023-09-01 | 998.80 | 1,004.00 | 988.20 | 989.80 | 902.47 | 163,861 |
| 2023-08-31 | 1,017.50 | 1,018.50 | 996.00 | 996.00 | 908.13 | 411,112 |
| 2023-08-30 | 1,014.50 | 1,018.00 | 1,007.00 | 1,015.50 | 925.91 | 130,423 |
| 2023-08-29 | 1,025.00 | 1,035.00 | 1,016.00 | 1,016.00 | 926.36 | 227,043 |
| 2023-08-28 | 1,020.50 | 1,027.00 | 1,019.00 | 1,024.00 | 933.66 | 86,973 |
| 2023-08-25 | 1,006.00 | 1,022.00 | 1,001.50 | 1,016.00 | 926.36 | 159,286 |
| 2023-08-24 | 1,009.00 | 1,013.50 | 1,005.50 | 1,007.00 | 918.16 | 100,641 |
| 2023-08-23 | 998.80 | 1,019.50 | 998.40 | 1,006.50 | 917.70 | 203,320 |
| 2023-08-22 | 1,006.00 | 1,009.50 | 996.00 | 997.40 | 909.40 | 146,558 |
| 2023-08-21 | 1,009.50 | 1,023.00 | 1,000.50 | 1,001.00 | 912.68 | 181,941 |
| 2023-08-18 | 993.40 | 1,013.50 | 993.40 | 1,009.50 | 920.43 | 213,751 |
| 2023-08-17 | 991.20 | 1,011.00 | 991.20 | 997.40 | 909.40 | 189,077 |
| 2023-08-16 | 1,010.50 | 1,012.00 | 977.20 | 1,001.00 | 912.68 | 350,496 |
| 2023-08-15 | 1,001.50 | 1,030.00 | 998.00 | 1,021.00 | 930.92 | 350,075 |
| 2023-08-14 | 995.00 | 1,005.50 | 987.80 | 1,002.00 | 913.60 | 99,161 |
| 2023-08-11 | 1,011.00 | 1,014.00 | 994.40 | 995.00 | 907.21 | 102,772 |
| 2023-08-10 | 1,010.00 | 1,013.00 | 1,004.50 | 1,013.00 | 923.63 | 82,399 |
| 2023-08-09 | 1,020.00 | 1,020.50 | 1,007.00 | 1,008.00 | 919.07 | 141,339 |
| 2023-08-08 | 1,016.50 | 1,028.00 | 1,013.50 | 1,018.50 | 928.64 | 140,243 |
| 2023-08-07 | 1,004.50 | 1,015.50 | 1,003.00 | 1,015.50 | 925.91 | 158,994 |
| 2023-08-04 | 1,011.50 | 1,011.50 | 1,000.50 | 1,003.50 | 914.96 | 117,449 |
| 2023-08-03 | 1,015.00 | 1,015.50 | 1,004.00 | 1,010.50 | 921.35 | 136,095 |
| 2023-08-02 | 1,010.00 | 1,017.00 | 1,002.50 | 1,015.00 | 925.45 | 109,284 |
| 2023-08-01 | 1,014.00 | 1,024.00 | 1,010.50 | 1,016.50 | 926.82 | 87,048 |
| 2023-07-31 | 1,026.50 | 1,035.50 | 1,016.00 | 1,016.50 | 926.82 | 225,604 |
| 2023-07-28 | 1,040.00 | 1,043.50 | 1,036.00 | 1,043.50 | 951.43 | 104,157 |
| 2023-07-27 | 1,050.00 | 1,055.00 | 1,044.00 | 1,044.00 | 951.89 | 112,963 |
| 2023-07-26 | 1,039.00 | 1,046.00 | 1,034.50 | 1,046.00 | 953.71 | 105,262 |
| 2023-07-25 | 1,033.00 | 1,046.50 | 1,028.50 | 1,041.00 | 949.16 | 112,291 |
| 2023-07-24 | 1,032.00 | 1,041.50 | 1,029.00 | 1,034.50 | 943.23 | 87,797 |
| 2023-07-21 | 1,026.00 | 1,036.00 | 1,021.50 | 1,036.00 | 944.60 | 105,344 |
| 2023-07-20 | 1,013.50 | 1,023.50 | 1,007.50 | 1,017.00 | 927.27 | 146,153 |
| 2023-07-19 | 1,023.00 | 1,028.00 | 1,008.50 | 1,015.00 | 925.45 | 190,335 |
| 2023-07-18 | 1,018.00 | 1,023.00 | 1,014.00 | 1,020.00 | 930.01 | 96,951 |
| 2023-07-17 | 1,031.00 | 1,033.50 | 1,018.50 | 1,018.50 | 928.64 | 125,690 |
| 2023-07-14 | 1,033.00 | 1,041.50 | 1,033.00 | 1,037.00 | 945.51 | 104,436 |
| 2023-07-13 | 1,028.50 | 1,041.00 | 1,028.00 | 1,035.00 | 943.68 | 106,912 |
| 2023-07-12 | 1,026.50 | 1,029.50 | 1,020.00 | 1,023.00 | 932.74 | 449,472 |
| 2023-07-11 | 1,035.50 | 1,036.00 | 1,024.00 | 1,026.00 | 935.48 | 114,271 |
| 2023-07-10 | 1,036.50 | 1,043.50 | 1,024.50 | 1,034.00 | 942.77 | 115,935 |
| 2023-07-07 | 1,041.50 | 1,047.00 | 1,037.00 | 1,041.00 | 949.16 | 159,649 |
| 2023-07-06 | 1,065.00 | 1,065.00 | 1,037.00 | 1,039.50 | 947.79 | 176,223 |
| 2023-07-05 | 1,071.50 | 1,074.50 | 1,066.00 | 1,067.50 | 973.32 | 208,371 |
| 2023-07-04 | 1,083.00 | 1,086.50 | 1,070.00 | 1,070.00 | 975.60 | 135,617 |
| 2023-07-03 | 1,090.50 | 1,101.50 | 1,079.50 | 1,081.00 | 985.63 | 120,672 |
| 2023-06-30 | 1,089.00 | 1,095.50 | 1,082.00 | 1,090.50 | 994.29 | 259,457 |
| 2023-06-29 | 1,086.00 | 1,092.00 | 1,078.50 | 1,088.00 | 992.01 | 155,288 |
| 2023-06-28 | 1,063.50 | 1,090.00 | 1,062.00 | 1,090.00 | 993.83 | 188,045 |
| 2023-06-27 | 1,062.50 | 1,062.50 | 1,048.00 | 1,060.00 | 966.48 | 148,086 |
| 2023-06-26 | 1,067.50 | 1,071.00 | 1,058.00 | 1,062.50 | 968.76 | 99,696 |
| 2023-06-23 | 1,047.50 | 1,072.00 | 1,046.00 | 1,067.50 | 973.32 | 164,064 |
| 2023-06-22 | 1,058.50 | 1,060.50 | 1,049.00 | 1,052.00 | 959.18 | 145,223 |
| 2023-06-21 | 1,084.00 | 1,084.50 | 1,061.00 | 1,064.50 | 970.58 | 203,355 |
| 2023-06-20 | 1,067.50 | 1,086.50 | 1,064.00 | 1,086.50 | 990.64 | 227,720 |
| 2023-06-19 | 1,071.50 | 1,074.00 | 1,068.50 | 1,070.50 | 976.05 | 177,302 |
| 2023-06-16 | 1,076.50 | 1,081.00 | 1,072.50 | 1,077.50 | 982.44 | 324,424 |
| 2023-06-15 | 1,065.50 | 1,080.50 | 1,065.00 | 1,077.00 | 981.98 | 165,522 |
| 2023-06-14 | 1,063.50 | 1,071.50 | 1,060.50 | 1,066.00 | 971.95 | 198,100 |
| 2023-06-13 | 1,057.00 | 1,068.50 | 1,049.00 | 1,063.00 | 969.21 | 133,164 |
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.