Carlsberg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	925.40	930.00	915.00	930.00	825.15	205,578
2022-12-13	909.20	929.20	898.20	924.40	820.18	278,055
2022-12-12	910.00	914.60	906.20	908.40	805.98	186,490
2022-12-09	901.00	923.80	899.60	913.40	810.42	277,205
2022-12-08	896.20	904.80	887.80	901.20	799.59	204,241
2022-12-07	895.00	903.20	889.40	900.20	798.71	159,147
2022-12-06	898.80	902.80	891.60	899.80	798.35	237,611
2022-12-05	909.80	910.00	894.20	899.60	798.17	170,682
2022-12-02	896.60	913.60	893.40	911.20	808.46	281,966
2022-12-01	898.20	909.20	895.00	895.00	794.09	334,136
2022-11-30	904.80	904.80	887.80	893.40	792.67	434,644
2022-11-29	895.00	907.80	891.60	903.80	801.90	161,104
2022-11-28	885.20	900.00	881.40	895.00	794.09	186,387
2022-11-25	889.40	904.00	889.20	901.80	800.12	179,124
2022-11-24	890.00	908.00	885.80	905.40	803.32	139,697
2022-11-23	908.00	909.20	892.60	894.20	793.38	162,229
2022-11-22	920.00	922.40	899.80	907.00	804.74	149,798
2022-11-21	917.40	923.20	902.00	920.00	816.27	212,663
2022-11-18	910.00	929.40	908.00	916.80	813.43	199,904
2022-11-17	923.00	933.60	905.40	905.40	803.32	187,545
2022-11-16	921.00	930.40	914.00	923.40	819.29	89,442
2022-11-15	913.20	928.40	913.20	921.00	817.16	135,835
2022-11-14	910.20	928.20	910.00	921.00	817.16	135,425
2022-11-11	916.00	918.00	900.80	911.20	808.46	256,091
2022-11-10	901.40	921.60	899.00	915.40	812.19	233,876
2022-11-09	914.60	917.60	895.00	902.80	801.01	255,473
2022-11-08	914.20	923.80	909.00	918.80	815.21	124,740
2022-11-07	911.20	920.20	906.00	917.00	813.61	159,676
2022-11-04	888.40	916.80	886.40	906.20	804.03	248,464
2022-11-03	881.40	887.60	876.60	883.00	783.44	111,519
2022-11-02	881.80	889.40	880.80	887.20	787.17	131,104
2022-11-01	893.20	901.60	885.20	886.20	786.28	162,201
2022-10-31	883.40	890.80	875.80	888.00	787.88	176,882
2022-10-28	895.00	895.00	865.20	882.00	782.56	193,139
2022-10-27	875.80	897.40	875.80	893.40	792.67	251,244
2022-10-26	885.00	899.80	841.00	877.80	778.83	583,421
2022-10-25	902.60	906.80	886.40	895.00	794.09	163,031
2022-10-24	882.80	906.40	882.20	898.40	797.11	173,277
2022-10-21	878.20	888.80	871.60	876.60	777.77	198,772
2022-10-20	898.00	902.20	880.00	882.60	783.09	255,178
2022-10-19	903.80	935.80	901.00	913.80	810.77	278,057
2022-10-18	945.80	957.80	943.20	946.60	839.87	117,931
2022-10-17	953.60	954.00	940.00	941.40	835.26	143,595
2022-10-14	950.00	959.40	940.20	953.60	846.08	157,857
2022-10-13	940.80	943.80	922.80	934.40	829.05	142,885
2022-10-12	934.00	944.80	925.60	944.80	838.28	173,807
2022-10-11	904.20	937.40	902.40	936.00	830.47	197,693
2022-10-10	912.60	913.00	896.60	908.20	805.80	138,798
2022-10-07	920.20	932.40	916.20	919.20	815.56	191,438
2022-10-06	918.20	928.40	911.00	923.40	819.29	183,448
2022-10-05	923.00	931.40	913.60	913.80	810.77	141,223
2022-10-04	895.00	927.00	894.20	923.00	818.93	202,061
2022-10-03	890.20	895.60	876.00	889.80	789.48	232,434
2022-09-30	903.40	908.00	890.20	893.80	793.03	288,755
2022-09-29	915.40	917.40	899.40	900.00	798.53	223,648
2022-09-28	916.40	933.80	903.60	920.80	816.98	222,891
2022-09-27	929.40	950.20	929.40	934.80	829.40	230,925
2022-09-26	921.40	933.40	914.40	927.00	822.48	245,721
2022-09-23	931.60	934.00	910.00	912.00	809.17	215,745
2022-09-22	915.00	942.40	913.60	933.20	827.98	137,313

← NewerPage 17 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.