Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 1,057.00 | 1,068.50 | 1,049.00 | 1,063.00 | 969.21 | 133,164 |
| 2023-06-12 | 1,055.50 | 1,063.50 | 1,055.00 | 1,055.50 | 962.38 | 120,122 |
| 2023-06-09 | 1,060.50 | 1,061.50 | 1,048.00 | 1,051.50 | 958.73 | 141,580 |
| 2023-06-08 | 1,057.00 | 1,062.00 | 1,051.00 | 1,057.00 | 963.74 | 112,311 |
| 2023-06-07 | 1,054.00 | 1,073.50 | 1,047.50 | 1,059.00 | 965.57 | 178,051 |
| 2023-06-06 | 1,044.00 | 1,060.00 | 1,043.50 | 1,057.00 | 963.74 | 200,167 |
| 2023-06-02 | 1,054.50 | 1,062.00 | 1,042.00 | 1,046.50 | 954.17 | 281,646 |
| 2023-06-01 | 1,052.00 | 1,061.00 | 1,045.00 | 1,054.00 | 961.01 | 163,845 |
| 2023-05-31 | 1,059.50 | 1,063.50 | 1,048.00 | 1,049.50 | 956.91 | 551,499 |
| 2023-05-30 | 1,083.00 | 1,089.50 | 1,071.00 | 1,072.50 | 977.88 | 132,381 |
| 2023-05-26 | 1,084.00 | 1,087.00 | 1,077.00 | 1,085.00 | 989.27 | 198,240 |
| 2023-05-25 | 1,088.50 | 1,092.00 | 1,071.00 | 1,082.50 | 986.99 | 138,196 |
| 2023-05-24 | 1,115.50 | 1,115.50 | 1,082.00 | 1,088.50 | 992.46 | 202,999 |
| 2023-05-23 | 1,134.00 | 1,138.00 | 1,118.50 | 1,118.50 | 1,019.82 | 185,147 |
| 2023-05-22 | 1,135.00 | 1,140.50 | 1,131.00 | 1,139.50 | 1,038.97 | 179,848 |
| 2023-05-17 | 1,145.50 | 1,145.50 | 1,119.00 | 1,123.50 | 1,024.38 | 151,343 |
| 2023-05-16 | 1,139.50 | 1,148.00 | 1,136.00 | 1,138.00 | 1,037.60 | 123,582 |
| 2023-05-15 | 1,140.50 | 1,147.00 | 1,137.00 | 1,141.50 | 1,040.79 | 153,735 |
| 2023-05-12 | 1,123.50 | 1,135.50 | 1,121.00 | 1,124.00 | 1,024.83 | 140,136 |
| 2023-05-11 | 1,106.50 | 1,121.00 | 1,105.50 | 1,118.00 | 1,019.36 | 165,921 |
| 2023-05-10 | 1,098.50 | 1,119.50 | 1,097.50 | 1,103.50 | 1,006.14 | 181,294 |
| 2023-05-09 | 1,105.00 | 1,114.00 | 1,098.00 | 1,103.00 | 1,005.69 | 279,568 |
| 2023-05-08 | 1,131.00 | 1,134.00 | 1,125.50 | 1,129.00 | 1,029.39 | 179,945 |
| 2023-05-04 | 1,124.00 | 1,128.00 | 1,109.50 | 1,123.50 | 1,024.38 | 238,545 |
| 2023-05-03 | 1,132.00 | 1,139.00 | 1,126.00 | 1,126.00 | 1,026.66 | 189,084 |
| 2023-05-02 | 1,133.50 | 1,133.50 | 1,110.50 | 1,126.00 | 1,026.66 | 175,215 |
| 2023-05-01 | 1,139.50 | 1,139.50 | 1,120.50 | 1,132.50 | 1,032.58 | 38,563 |
| 2023-04-28 | 1,112.50 | 1,120.00 | 1,102.00 | 1,117.50 | 1,018.91 | 232,420 |
| 2023-04-27 | 1,085.50 | 1,129.00 | 1,077.00 | 1,112.50 | 1,014.35 | 229,013 |
| 2023-04-26 | 1,123.00 | 1,126.00 | 1,105.00 | 1,107.50 | 1,009.79 | 225,604 |
| 2023-04-25 | 1,114.00 | 1,125.00 | 1,109.00 | 1,125.00 | 1,025.74 | 146,407 |
| 2023-04-24 | 1,105.00 | 1,118.50 | 1,105.00 | 1,116.50 | 1,017.99 | 117,353 |
| 2023-04-21 | 1,100.50 | 1,109.00 | 1,099.00 | 1,103.50 | 1,006.14 | 104,817 |
| 2023-04-20 | 1,095.00 | 1,102.50 | 1,090.00 | 1,097.00 | 1,000.21 | 120,306 |
| 2023-04-19 | 1,095.00 | 1,105.50 | 1,091.50 | 1,102.00 | 1,004.77 | 196,743 |
| 2023-04-18 | 1,078.00 | 1,085.00 | 1,070.50 | 1,085.00 | 989.27 | 187,823 |
| 2023-04-17 | 1,085.00 | 1,093.00 | 1,084.00 | 1,088.00 | 992.01 | 167,856 |
| 2023-04-14 | 1,084.50 | 1,098.50 | 1,079.00 | 1,080.00 | 984.71 | 204,687 |
| 2023-04-13 | 1,079.50 | 1,083.00 | 1,064.50 | 1,082.00 | 986.54 | 163,686 |
| 2023-04-12 | 1,084.50 | 1,086.50 | 1,072.50 | 1,078.50 | 983.35 | 159,000 |
| 2023-04-11 | 1,088.50 | 1,094.00 | 1,069.50 | 1,082.50 | 986.99 | 257,519 |
| 2023-04-05 | 1,067.50 | 1,092.50 | 1,059.50 | 1,092.00 | 995.66 | 236,512 |
| 2023-04-04 | 1,070.00 | 1,079.00 | 1,066.50 | 1,068.00 | 973.77 | 134,195 |
| 2023-04-03 | 1,061.00 | 1,066.00 | 1,054.50 | 1,065.00 | 971.04 | 141,828 |
| 2023-03-31 | 1,047.00 | 1,071.00 | 1,046.50 | 1,063.00 | 969.21 | 262,990 |
| 2023-03-30 | 1,043.00 | 1,052.50 | 1,041.50 | 1,046.50 | 954.17 | 179,982 |
| 2023-03-29 | 1,030.50 | 1,045.00 | 1,029.50 | 1,042.50 | 950.52 | 142,868 |
| 2023-03-28 | 1,044.00 | 1,045.00 | 1,025.00 | 1,025.00 | 934.57 | 162,382 |
| 2023-03-27 | 1,033.50 | 1,050.50 | 1,033.00 | 1,041.50 | 949.61 | 173,019 |
| 2023-03-24 | 1,012.50 | 1,028.50 | 1,012.50 | 1,028.00 | 937.30 | 172,960 |
| 2023-03-23 | 1,017.50 | 1,018.50 | 1,011.00 | 1,017.00 | 927.27 | 155,815 |
| 2023-03-22 | 1,018.50 | 1,023.50 | 1,010.50 | 1,017.50 | 927.73 | 127,116 |
| 2023-03-21 | 1,023.00 | 1,024.00 | 1,010.00 | 1,010.00 | 920.89 | 155,485 |
| 2023-03-20 | 1,011.00 | 1,021.00 | 1,001.00 | 1,018.50 | 928.64 | 172,448 |
| 2023-03-17 | 1,020.50 | 1,025.00 | 1,003.50 | 1,011.00 | 921.80 | 512,229 |
| 2023-03-16 | 981.00 | 1,030.00 | 975.60 | 1,024.00 | 933.66 | 479,367 |
| 2023-03-15 | 989.40 | 1,003.00 | 975.00 | 981.40 | 894.81 | 207,661 |
| 2023-03-14 | 974.20 | 994.20 | 973.60 | 986.60 | 899.55 | 204,605 |
| 2023-03-13 | 1,012.50 | 1,013.00 | 993.00 | 1,004.00 | 890.80 | 229,028 |
| 2023-03-10 | 1,009.50 | 1,023.50 | 1,004.00 | 1,013.00 | 898.79 | 183,833 |
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.