Carlsberg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	920.60	929.80	909.20	927.00	822.48	152,354
2022-09-20	931.80	947.40	925.40	925.40	821.06	142,061
2022-09-19	923.60	938.40	920.00	933.80	828.52	94,623
2022-09-16	926.00	934.60	924.00	925.00	820.71	327,884
2022-09-15	946.80	950.60	926.40	931.20	826.21	191,003
2022-09-14	956.60	958.20	917.20	947.00	840.23	280,648
2022-09-13	971.80	983.60	959.80	964.20	855.49	157,793
2022-09-12	950.40	977.00	948.00	967.60	858.51	133,265
2022-09-09	948.80	951.60	938.60	947.80	840.94	244,849
2022-09-08	936.80	950.20	936.20	948.80	841.83	118,589
2022-09-07	933.20	941.40	922.80	931.80	826.74	145,282
2022-09-06	937.60	946.80	933.00	940.60	834.55	126,498
2022-09-05	936.20	941.40	927.20	938.20	832.42	169,558
2022-09-02	951.80	953.60	937.40	953.40	845.91	211,589
2022-09-01	957.00	959.00	940.60	943.80	837.39	182,465
2022-08-31	972.40	972.40	958.60	965.80	856.91	377,966
2022-08-30	963.80	979.80	963.80	971.40	861.88	180,581
2022-08-29	955.60	964.60	944.60	960.40	852.12	105,791
2022-08-26	968.60	977.80	954.40	965.80	856.91	222,068
2022-08-25	992.20	997.60	962.00	968.60	859.39	154,581
2022-08-24	974.20	992.40	968.60	987.40	876.07	122,947
2022-08-23	979.80	987.80	975.40	980.40	869.86	127,306
2022-08-22	995.20	995.60	977.20	987.00	875.72	171,542
2022-08-19	995.00	1,001.00	983.60	1,001.00	888.14	203,919
2022-08-18	995.40	997.80	979.60	992.60	880.69	200,654
2022-08-17	970.00	1,003.00	957.00	996.80	884.41	320,554
2022-08-16	965.40	967.20	956.00	959.80	851.59	92,898
2022-08-15	959.80	965.40	957.00	961.40	853.01	59,525
2022-08-12	958.00	968.80	954.00	954.80	847.15	136,704
2022-08-11	958.40	969.60	955.40	963.20	854.60	119,733
2022-08-10	939.00	957.40	937.40	953.60	846.08	131,196
2022-08-09	931.60	943.40	924.00	940.40	834.37	178,048
2022-08-08	925.20	953.40	914.00	936.40	830.82	303,663
2022-08-05	943.60	947.80	922.00	922.60	818.58	225,792
2022-08-04	954.00	961.80	942.60	942.80	836.50	202,139
2022-08-03	960.40	967.00	953.20	954.40	846.79	116,898
2022-08-02	947.80	968.80	947.80	962.20	853.71	190,431
2022-08-01	940.60	953.20	935.80	952.20	844.84	161,992
2022-07-29	933.40	949.00	931.00	940.00	834.02	207,791
2022-07-28	941.20	944.60	924.40	928.40	823.73	153,270
2022-07-27	944.00	944.40	934.40	934.40	829.05	176,170
2022-07-26	942.20	949.40	932.20	940.60	834.55	141,980
2022-07-25	941.60	955.40	933.40	937.20	831.53	185,218
2022-07-22	943.60	943.60	933.20	940.20	834.20	137,706
2022-07-21	937.20	949.40	932.80	937.40	831.71	158,623
2022-07-20	967.40	969.20	940.00	944.40	837.92	116,140
2022-07-19	965.20	969.00	948.80	963.40	854.78	124,632
2022-07-18	956.00	975.40	953.00	966.40	857.44	142,450
2022-07-15	945.40	954.00	932.20	950.40	843.25	166,903
2022-07-14	956.00	958.20	942.40	942.40	836.15	147,056
2022-07-13	948.00	961.60	945.00	955.80	848.04	226,725
2022-07-12	934.40	946.60	930.20	946.60	839.87	151,842
2022-07-11	927.60	942.00	927.40	938.60	832.78	117,362
2022-07-08	914.60	943.40	909.60	938.20	832.42	226,352
2022-07-07	916.20	924.00	908.20	912.40	809.53	168,637
2022-07-06	916.40	920.00	902.40	912.20	809.35	237,304
2022-07-05	910.20	921.20	898.20	910.40	807.76	210,062
2022-07-04	914.00	926.00	908.40	908.40	805.98	106,017
2022-07-01	902.80	919.20	897.20	907.20	804.92	188,535
2022-06-30	890.00	906.00	885.20	904.00	802.08	211,198

← NewerPage 18 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.