Carlsberg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	914.20	919.00	903.80	905.60	905.60	108,742
2026-07-23	934.00	938.00	908.60	912.20	912.20	118,613
2026-07-22	930.00	953.20	928.20	938.00	938.00	158,516
2026-07-21	924.20	929.40	918.00	929.40	929.40	132,991
2026-07-20	919.00	927.40	916.40	927.40	927.40	131,038
2026-07-17	949.80	951.00	926.80	926.80	926.80	277,113
2026-07-16	917.60	934.80	912.40	934.80	934.80	210,814
2026-07-15	915.60	923.20	905.80	919.60	919.60	120,667
2026-07-14	914.20	923.80	908.00	917.80	917.80	126,918
2026-07-13	924.00	928.40	907.20	921.60	921.60	198,952
2026-07-10	918.20	925.00	909.80	920.60	920.60	132,755
2026-07-09	929.80	934.00	912.00	918.20	918.20	263,085
2026-07-08	948.00	950.00	929.40	929.60	929.60	225,022
2026-07-07	945.00	957.00	938.80	953.20	953.20	251,935
2026-07-06	930.00	950.60	928.00	935.60	935.60	310,302
2026-07-03	927.80	927.80	911.00	916.80	916.80	150,045
2026-07-02	882.40	925.20	881.80	925.20	925.20	458,215
2026-07-01	856.20	873.20	849.80	873.20	873.20	222,380
2026-06-30	872.20	872.60	855.80	856.80	856.80	234,781
2026-06-29	868.20	883.20	858.00	874.40	874.40	249,668
2026-06-26	883.60	886.20	857.40	870.00	870.00	247,400
2026-06-25	878.40	887.80	872.00	883.80	883.80	238,352
2026-06-24	867.60	878.00	863.20	876.60	876.60	217,550
2026-06-23	846.80	868.20	846.60	864.60	864.60	159,941
2026-06-22	835.60	848.40	827.60	848.40	848.40	201,411
2026-06-19	833.20	841.00	833.20	835.60	835.60	248,823
2026-06-18	840.00	840.00	822.60	833.20	833.20	198,281
2026-06-17	833.60	846.40	833.60	840.00	840.00	192,820
2026-06-16	852.20	852.20	834.60	837.60	837.60	253,585
2026-06-15	854.00	859.80	840.20	846.40	846.40	214,439
2026-06-12	849.20	854.20	844.00	844.00	844.00	268,815
2026-06-11	854.60	860.80	846.60	852.80	852.80	165,889
2026-06-10	846.20	859.00	844.60	852.60	852.60	207,690
2026-06-09	818.80	849.60	818.40	847.80	847.80	282,338
2026-06-08	829.80	847.00	818.00	825.40	825.40	262,361
2026-06-04	829.80	835.00	815.80	817.00	817.00	151,892
2026-06-03	842.20	854.00	829.00	829.80	829.80	129,371
2026-06-02	842.00	846.40	837.00	841.80	841.80	167,495
2026-06-01	861.40	862.00	840.80	840.80	840.80	211,969
2026-05-29	880.00	884.60	858.80	861.40	861.40	621,529
2026-05-28	884.00	887.80	869.80	877.00	877.00	350,690
2026-05-27	862.00	890.60	861.20	890.60	890.60	271,825
2026-05-26	879.80	886.00	854.80	859.60	859.60	238,021
2026-05-22	873.60	885.20	870.00	878.00	878.00	350,664
2026-05-21	849.60	870.60	849.60	870.60	870.60	163,714
2026-05-20	845.60	856.40	838.40	851.60	851.60	180,630
2026-05-19	833.60	851.80	832.20	849.40	849.40	160,285
2026-05-18	841.00	841.00	817.00	831.20	831.20	305,799
2026-05-13	848.80	850.20	829.00	830.60	830.60	179,025
2026-05-12	845.00	846.20	831.60	844.40	844.40	135,930
2026-05-11	852.20	861.40	845.00	845.00	845.00	158,787
2026-05-08	856.40	864.60	852.20	855.60	855.60	111,807
2026-05-07	874.40	877.00	857.60	857.80	857.80	156,861
2026-05-06	868.00	877.60	861.00	874.20	874.20	175,136
2026-05-05	861.00	867.40	851.80	861.00	861.00	186,511
2026-05-04	871.80	877.00	852.40	852.40	852.40	165,427
2026-05-01	861.20	879.40	861.20	877.00	877.00	140,521
2026-04-30	827.00	867.80	823.80	862.20	862.20	304,051
2026-04-29	842.20	853.60	827.00	836.00	836.00	363,217
2026-04-28	805.00	822.80	800.20	815.40	815.40	205,767

← NewerPage 2 of 21 · 1,252 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.