Carlsberg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1,009.50	1,034.50	1,009.50	1,020.50	905.44	216,960
2023-03-08	1,000.50	1,017.50	996.20	1,006.50	893.02	151,238
2023-03-07	986.40	1,009.00	970.40	1,000.50	887.70	325,024
2023-03-06	1,016.50	1,020.50	1,010.50	1,011.00	897.01	141,294
2023-03-03	1,023.00	1,025.00	1,014.00	1,015.50	901.01	118,627
2023-03-02	990.80	1,024.50	987.20	1,019.00	904.11	187,640
2023-03-01	993.00	1,009.00	985.00	1,001.50	888.58	179,157
2023-02-28	984.60	998.60	982.60	995.80	883.53	337,569
2023-02-27	989.20	997.80	988.00	990.60	878.91	79,578
2023-02-24	995.00	1,005.00	985.00	985.60	874.48	197,690
2023-02-23	989.40	997.20	988.00	993.20	881.22	131,352
2023-02-22	984.80	994.00	979.80	988.40	876.96	182,289
2023-02-21	983.80	986.40	976.20	983.20	872.35	109,352
2023-02-20	982.80	988.60	981.60	986.00	874.83	66,366
2023-02-17	987.00	987.00	970.40	979.00	868.62	165,078
2023-02-16	988.40	994.60	978.80	988.00	876.61	162,806
2023-02-15	984.80	993.40	983.40	985.80	874.65	195,011
2023-02-14	990.00	1,000.00	988.20	988.80	877.32	231,710
2023-02-13	981.20	989.00	978.60	985.80	874.65	188,696
2023-02-10	965.20	972.40	963.40	970.00	860.64	271,681
2023-02-09	948.20	972.00	948.00	967.00	857.97	228,181
2023-02-08	935.60	956.00	934.00	941.80	835.61	250,125
2023-02-07	948.00	967.80	941.60	954.20	846.62	320,552
2023-02-06	985.60	988.80	968.80	977.60	867.38	270,043
2023-02-03	987.80	997.60	984.00	997.60	885.12	204,980
2023-02-02	985.00	991.00	980.40	988.40	876.96	129,172
2023-02-01	968.80	989.00	965.00	983.20	872.35	180,806
2023-01-31	967.00	968.00	958.80	967.60	858.51	236,472
2023-01-30	963.20	969.20	957.40	964.00	855.31	229,188
2023-01-27	971.80	974.80	960.60	963.20	854.60	194,411
2023-01-26	978.40	980.20	964.40	970.00	860.64	289,508
2023-01-25	983.00	985.20	971.60	976.20	866.14	176,678
2023-01-24	986.20	987.20	976.20	983.00	872.17	180,136
2023-01-23	985.80	988.40	979.20	983.20	872.35	103,491
2023-01-20	980.00	982.60	972.60	982.00	871.28	256,136
2023-01-19	963.60	980.00	959.80	980.00	869.51	151,082
2023-01-18	982.00	987.80	963.40	967.00	857.97	184,276
2023-01-17	969.40	982.20	968.40	982.00	871.28	141,506
2023-01-16	952.20	974.20	952.20	971.00	861.52	141,279
2023-01-13	942.20	956.60	939.00	949.80	842.71	176,323
2023-01-12	932.60	948.40	927.80	943.60	837.21	213,191
2023-01-11	921.40	931.60	920.60	930.00	825.15	216,622
2023-01-10	945.20	945.80	917.00	927.60	823.02	203,474
2023-01-09	960.00	960.80	947.00	947.20	840.41	232,413
2023-01-06	955.00	963.20	952.80	955.60	847.86	238,249
2023-01-05	948.60	957.60	945.60	956.80	848.92	141,649
2023-01-04	937.00	956.00	936.20	948.60	841.65	144,314
2023-01-03	928.00	936.20	925.20	936.20	830.65	111,481
2023-01-02	926.20	929.60	921.40	925.00	820.71	90,574
2022-12-30	918.00	924.60	915.80	923.20	819.11	78,543
2022-12-29	916.20	923.20	903.40	923.20	819.11	102,838
2022-12-28	927.00	928.80	915.00	918.80	815.21	66,702
2022-12-27	925.60	931.40	924.60	926.20	821.77	40,222
2022-12-23	925.00	929.60	918.20	922.20	818.22	119,837
2022-12-22	917.80	930.00	917.60	924.80	820.53	129,074
2022-12-21	908.00	920.80	904.20	917.80	814.32	137,875
2022-12-20	909.00	912.40	902.80	908.00	805.63	138,400
2022-12-19	907.00	914.40	905.60	911.40	808.64	174,227
2022-12-16	913.00	914.80	900.40	907.00	804.74	338,261
2022-12-15	927.80	927.80	906.00	916.40	813.08	336,002

← NewerPage 16 of 21 · 1,256 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.