Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 784.40 | 848.00 | 784.40 | 810.20 | 718.85 | 494,366 |
| 2022-03-25 | 794.60 | 797.20 | 781.00 | 783.00 | 694.72 | 273,953 |
| 2022-03-24 | 788.00 | 795.00 | 782.00 | 790.40 | 701.28 | 295,725 |
| 2022-03-23 | 814.80 | 815.80 | 787.00 | 787.00 | 698.27 | 334,166 |
| 2022-03-22 | 816.80 | 817.60 | 806.00 | 810.80 | 719.38 | 231,160 |
| 2022-03-21 | 816.20 | 823.40 | 808.40 | 818.00 | 725.77 | 227,422 |
| 2022-03-18 | 819.00 | 826.00 | 807.00 | 814.60 | 722.76 | 505,967 |
| 2022-03-17 | 809.60 | 824.40 | 805.40 | 820.00 | 727.55 | 397,842 |
| 2022-03-16 | 790.00 | 829.80 | 779.80 | 809.60 | 718.32 | 725,275 |
| 2022-03-15 | 785.20 | 797.00 | 771.40 | 771.40 | 684.43 | 411,716 |
| 2022-03-14 | 827.20 | 841.20 | 812.60 | 814.20 | 701.11 | 344,668 |
| 2022-03-11 | 801.00 | 829.40 | 787.20 | 814.80 | 701.62 | 495,140 |
| 2022-03-10 | 838.80 | 862.20 | 800.20 | 808.40 | 696.11 | 536,489 |
| 2022-03-09 | 818.00 | 861.80 | 812.40 | 855.40 | 736.58 | 466,624 |
| 2022-03-08 | 799.80 | 831.80 | 791.80 | 817.40 | 703.86 | 416,890 |
| 2022-03-07 | 801.40 | 820.80 | 769.40 | 811.80 | 699.04 | 452,760 |
| 2022-03-04 | 841.00 | 862.20 | 832.60 | 844.80 | 727.46 | 411,906 |
| 2022-03-03 | 857.80 | 887.00 | 852.20 | 879.80 | 757.60 | 461,183 |
| 2022-03-02 | 912.60 | 913.60 | 890.00 | 894.20 | 770.00 | 445,158 |
| 2022-03-01 | 960.40 | 970.80 | 936.60 | 937.00 | 806.85 | 300,462 |
| 2022-02-28 | 999.60 | 1,001.50 | 930.20 | 972.20 | 837.16 | 805,934 |
| 2022-02-25 | 981.20 | 1,030.00 | 981.20 | 1,025.50 | 883.06 | 305,027 |
| 2022-02-24 | 957.40 | 986.60 | 953.40 | 977.00 | 841.29 | 454,552 |
| 2022-02-23 | 1,003.50 | 1,024.00 | 996.20 | 1,000.00 | 861.10 | 195,036 |
| 2022-02-22 | 988.00 | 1,011.50 | 973.20 | 1,003.50 | 864.11 | 321,893 |
| 2022-02-21 | 1,058.00 | 1,064.00 | 1,004.50 | 1,012.50 | 871.86 | 275,764 |
| 2022-02-18 | 1,073.00 | 1,074.50 | 1,050.50 | 1,058.00 | 911.04 | 273,006 |
| 2022-02-17 | 1,069.50 | 1,075.00 | 1,050.50 | 1,070.00 | 921.38 | 268,512 |
| 2022-02-16 | 1,065.50 | 1,096.50 | 1,056.50 | 1,071.50 | 922.67 | 224,218 |
| 2022-02-15 | 1,028.00 | 1,073.50 | 1,027.50 | 1,069.00 | 920.52 | 295,527 |
| 2022-02-14 | 1,071.00 | 1,071.50 | 1,020.00 | 1,029.50 | 886.50 | 389,562 |
| 2022-02-11 | 1,088.50 | 1,095.00 | 1,079.50 | 1,091.50 | 939.89 | 227,749 |
| 2022-02-10 | 1,092.00 | 1,099.00 | 1,084.00 | 1,096.00 | 943.77 | 174,652 |
| 2022-02-09 | 1,079.00 | 1,091.00 | 1,073.00 | 1,086.50 | 935.58 | 155,095 |
| 2022-02-08 | 1,087.50 | 1,099.00 | 1,072.00 | 1,072.00 | 923.10 | 174,808 |
| 2022-02-07 | 1,077.00 | 1,095.50 | 1,065.50 | 1,087.50 | 936.45 | 198,291 |
| 2022-02-04 | 1,070.00 | 1,101.00 | 1,063.50 | 1,070.00 | 921.38 | 372,866 |
| 2022-02-03 | 1,095.00 | 1,095.00 | 1,048.00 | 1,064.50 | 916.64 | 285,369 |
| 2022-02-02 | 1,062.00 | 1,095.00 | 1,062.00 | 1,094.50 | 942.47 | 165,512 |
| 2022-02-01 | 1,075.00 | 1,089.00 | 1,060.50 | 1,062.00 | 914.49 | 220,744 |
| 2022-01-31 | 1,057.00 | 1,074.50 | 1,057.00 | 1,068.00 | 919.65 | 246,947 |
| 2022-01-28 | 1,066.50 | 1,071.00 | 1,050.50 | 1,051.50 | 905.45 | 179,807 |
| 2022-01-27 | 1,044.00 | 1,077.00 | 1,040.50 | 1,066.50 | 918.36 | 195,529 |
| 2022-01-26 | 1,061.50 | 1,071.50 | 1,053.50 | 1,053.50 | 907.17 | 192,492 |
| 2022-01-25 | 1,067.50 | 1,071.00 | 1,041.50 | 1,057.00 | 910.18 | 236,014 |
| 2022-01-24 | 1,077.50 | 1,085.50 | 1,048.00 | 1,064.50 | 916.64 | 275,547 |
| 2022-01-21 | 1,083.00 | 1,097.50 | 1,077.00 | 1,087.00 | 936.02 | 249,512 |
| 2022-01-20 | 1,110.00 | 1,116.00 | 1,089.50 | 1,089.50 | 938.17 | 274,490 |
| 2022-01-19 | 1,085.50 | 1,111.00 | 1,071.00 | 1,109.00 | 954.96 | 244,828 |
| 2022-01-18 | 1,126.00 | 1,126.00 | 1,090.00 | 1,094.00 | 942.04 | 167,899 |
| 2022-01-17 | 1,126.00 | 1,134.50 | 1,121.00 | 1,126.50 | 970.03 | 104,625 |
| 2022-01-14 | 1,125.00 | 1,137.00 | 1,119.50 | 1,123.00 | 967.01 | 232,031 |
| 2022-01-13 | 1,128.00 | 1,138.00 | 1,124.00 | 1,129.00 | 972.18 | 134,174 |
| 2022-01-12 | 1,134.00 | 1,140.00 | 1,119.00 | 1,128.50 | 971.75 | 162,394 |
| 2022-01-11 | 1,148.50 | 1,151.00 | 1,127.50 | 1,129.50 | 972.61 | 193,997 |
| 2022-01-10 | 1,131.50 | 1,146.00 | 1,128.00 | 1,138.50 | 980.36 | 233,124 |
| 2022-01-07 | 1,135.00 | 1,140.00 | 1,114.50 | 1,118.00 | 962.71 | 197,505 |
| 2022-01-06 | 1,141.50 | 1,149.00 | 1,130.50 | 1,139.50 | 981.22 | 148,480 |
| 2022-01-05 | 1,152.00 | 1,163.00 | 1,147.00 | 1,151.50 | 991.56 | 115,207 |
| 2022-01-04 | 1,163.00 | 1,165.00 | 1,151.00 | 1,152.00 | 991.99 | 174,153 |
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.