Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 1,134.50 | 1,163.00 | 1,134.50 | 1,155.00 | 994.57 | 149,368 |
| 2021-12-30 | 1,125.50 | 1,139.00 | 1,119.50 | 1,129.50 | 972.61 | 147,551 |
| 2021-12-29 | 1,123.50 | 1,129.00 | 1,122.00 | 1,126.50 | 970.03 | 64,340 |
| 2021-12-28 | 1,120.50 | 1,129.00 | 1,118.00 | 1,123.50 | 967.45 | 56,469 |
| 2021-12-27 | 1,107.50 | 1,121.00 | 1,105.50 | 1,121.00 | 965.29 | 60,144 |
| 2021-12-23 | 1,124.00 | 1,132.00 | 1,108.00 | 1,111.50 | 957.11 | 135,270 |
| 2021-12-22 | 1,101.00 | 1,119.00 | 1,100.00 | 1,119.00 | 963.57 | 179,948 |
| 2021-12-21 | 1,094.00 | 1,100.00 | 1,084.00 | 1,096.00 | 943.77 | 181,015 |
| 2021-12-20 | 1,074.50 | 1,087.00 | 1,066.50 | 1,085.00 | 934.29 | 184,605 |
| 2021-12-17 | 1,088.50 | 1,096.50 | 1,088.50 | 1,089.00 | 937.74 | 454,240 |
| 2021-12-16 | 1,098.00 | 1,100.00 | 1,088.50 | 1,092.00 | 940.32 | 200,821 |
| 2021-12-15 | 1,080.00 | 1,090.50 | 1,072.50 | 1,088.00 | 936.88 | 266,500 |
| 2021-12-14 | 1,060.00 | 1,083.00 | 1,058.00 | 1,080.00 | 929.99 | 300,575 |
| 2021-12-13 | 1,048.00 | 1,057.50 | 1,038.50 | 1,054.00 | 907.60 | 218,396 |
| 2021-12-10 | 1,031.00 | 1,038.50 | 1,012.50 | 1,030.50 | 887.36 | 253,973 |
| 2021-12-09 | 1,048.00 | 1,052.50 | 1,036.00 | 1,039.00 | 894.68 | 207,463 |
| 2021-12-08 | 1,045.00 | 1,056.00 | 1,040.50 | 1,044.00 | 898.99 | 238,189 |
| 2021-12-07 | 1,048.50 | 1,053.50 | 1,039.50 | 1,044.00 | 898.99 | 214,611 |
| 2021-12-06 | 1,020.00 | 1,048.50 | 1,019.50 | 1,043.50 | 898.56 | 190,347 |
| 2021-12-03 | 1,025.00 | 1,025.50 | 1,015.00 | 1,015.50 | 874.45 | 227,717 |
| 2021-12-02 | 1,014.50 | 1,025.00 | 1,010.50 | 1,023.50 | 881.34 | 240,446 |
| 2021-12-01 | 1,011.00 | 1,038.00 | 1,011.00 | 1,026.00 | 883.49 | 278,446 |
| 2021-11-30 | 1,034.00 | 1,049.50 | 1,016.50 | 1,020.00 | 878.32 | 986,291 |
| 2021-11-29 | 1,062.50 | 1,068.50 | 1,056.00 | 1,063.00 | 915.35 | 186,500 |
| 2021-11-26 | 1,066.00 | 1,072.50 | 1,044.50 | 1,062.00 | 914.49 | 252,112 |
| 2021-11-25 | 1,077.00 | 1,097.50 | 1,074.50 | 1,092.50 | 940.75 | 132,195 |
| 2021-11-24 | 1,059.50 | 1,073.00 | 1,049.00 | 1,073.00 | 923.96 | 223,125 |
| 2021-11-23 | 1,069.50 | 1,077.50 | 1,053.50 | 1,059.50 | 912.34 | 180,578 |
| 2021-11-22 | 1,076.00 | 1,085.50 | 1,070.50 | 1,077.50 | 927.83 | 150,886 |
| 2021-11-19 | 1,096.00 | 1,098.00 | 1,077.50 | 1,078.00 | 928.27 | 261,352 |
| 2021-11-18 | 1,106.50 | 1,110.00 | 1,093.50 | 1,097.00 | 944.63 | 171,933 |
| 2021-11-17 | 1,112.00 | 1,121.00 | 1,095.00 | 1,101.00 | 948.07 | 241,358 |
| 2021-11-16 | 1,115.00 | 1,128.50 | 1,112.50 | 1,113.50 | 958.83 | 137,810 |
| 2021-11-15 | 1,107.50 | 1,116.50 | 1,105.00 | 1,112.00 | 957.54 | 163,773 |
| 2021-11-12 | 1,097.00 | 1,110.00 | 1,096.00 | 1,107.00 | 953.24 | 167,440 |
| 2021-11-11 | 1,095.00 | 1,105.50 | 1,095.00 | 1,096.00 | 943.77 | 100,070 |
| 2021-11-10 | 1,100.00 | 1,104.50 | 1,092.50 | 1,094.00 | 942.04 | 177,116 |
| 2021-11-09 | 1,090.00 | 1,107.50 | 1,090.00 | 1,100.00 | 947.21 | 128,761 |
| 2021-11-08 | 1,101.00 | 1,107.00 | 1,094.00 | 1,094.50 | 942.47 | 136,041 |
| 2021-11-05 | 1,102.50 | 1,107.50 | 1,092.00 | 1,099.50 | 946.78 | 205,164 |
| 2021-11-04 | 1,109.50 | 1,114.50 | 1,098.50 | 1,100.00 | 947.21 | 150,978 |
| 2021-11-03 | 1,107.00 | 1,108.00 | 1,089.00 | 1,104.50 | 951.08 | 220,301 |
| 2021-11-02 | 1,082.00 | 1,110.00 | 1,082.00 | 1,109.00 | 954.96 | 267,650 |
| 2021-11-01 | 1,074.00 | 1,097.00 | 1,074.00 | 1,089.50 | 938.17 | 243,296 |
| 2021-10-29 | 1,084.00 | 1,084.00 | 1,060.00 | 1,061.50 | 914.06 | 259,682 |
| 2021-10-28 | 1,072.00 | 1,084.50 | 1,051.50 | 1,080.50 | 930.42 | 250,489 |
| 2021-10-27 | 1,067.50 | 1,103.00 | 1,050.50 | 1,073.00 | 923.96 | 360,119 |
| 2021-10-26 | 1,052.50 | 1,071.00 | 1,048.00 | 1,070.50 | 921.81 | 186,413 |
| 2021-10-25 | 1,064.50 | 1,070.50 | 1,050.50 | 1,054.00 | 907.60 | 108,840 |
| 2021-10-22 | 1,045.50 | 1,066.50 | 1,037.00 | 1,062.00 | 914.49 | 255,534 |
| 2021-10-21 | 1,056.50 | 1,056.50 | 1,034.00 | 1,042.00 | 897.27 | 294,613 |
| 2021-10-20 | 1,056.00 | 1,065.00 | 1,050.50 | 1,058.00 | 911.04 | 212,692 |
| 2021-10-19 | 1,063.00 | 1,066.50 | 1,055.00 | 1,056.50 | 909.75 | 112,745 |
| 2021-10-18 | 1,068.50 | 1,072.00 | 1,055.50 | 1,059.00 | 911.90 | 105,098 |
| 2021-10-15 | 1,083.00 | 1,093.00 | 1,071.50 | 1,072.00 | 923.10 | 199,027 |
| 2021-10-14 | 1,095.00 | 1,101.00 | 1,073.50 | 1,075.50 | 926.11 | 285,819 |
← NewerPage 21 of 21 · 1,256 trading days
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.