Carlsberg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	800.40	806.00	797.60	805.60	805.60	188,864
2026-04-24	809.00	812.40	799.00	803.80	803.80	105,578
2026-04-23	822.00	823.60	802.00	809.00	809.00	320,343
2026-04-22	828.00	828.40	814.40	819.20	819.20	226,494
2026-04-21	836.20	843.20	820.00	823.00	823.00	296,103
2026-04-20	838.00	840.80	833.00	836.20	836.20	148,397
2026-04-17	823.00	846.40	821.00	846.40	846.40	269,609
2026-04-16	825.00	834.40	819.20	825.20	825.20	221,570
2026-04-15	832.60	838.40	823.60	823.60	823.60	210,589
2026-04-14	844.20	848.20	831.60	832.60	832.60	401,389
2026-04-13	853.00	854.20	838.40	844.00	844.00	214,551
2026-04-10	849.40	869.20	845.80	862.60	862.60	222,063
2026-04-09	856.60	856.60	841.80	848.00	848.00	296,866
2026-04-08	850.00	863.00	847.60	859.00	859.00	334,033
2026-04-07	837.40	839.80	821.40	825.00	825.00	329,222
2026-04-01	819.80	821.60	812.60	820.00	820.00	209,067
2026-03-31	801.60	812.60	799.80	803.20	803.20	412,071
2026-03-30	791.40	798.00	785.60	798.00	798.00	182,762
2026-03-27	804.00	805.00	786.00	796.60	796.60	217,930
2026-03-26	790.80	803.40	788.00	802.60	802.60	225,210
2026-03-25	797.00	802.00	784.00	790.60	790.60	244,189
2026-03-24	791.60	798.80	785.00	785.00	785.00	247,010
2026-03-23	779.00	805.00	773.60	793.20	793.20	316,581
2026-03-20	810.00	811.60	791.20	793.20	793.20	300,540
2026-03-19	834.20	842.00	805.60	806.40	806.40	321,469
2026-03-18	866.00	866.80	845.40	846.60	846.60	208,155
2026-03-17	862.60	866.80	857.40	866.80	866.80	170,410
2026-03-16	885.40	898.60	885.00	887.00	858.00	165,217
2026-03-13	872.80	887.20	861.60	881.40	852.58	177,857
2026-03-12	893.00	894.60	878.80	878.80	850.07	225,043
2026-03-11	897.00	904.00	892.00	896.20	866.90	133,949
2026-03-10	899.20	902.60	890.00	900.80	871.35	219,585
2026-03-09	905.80	905.80	882.00	893.80	864.58	223,273
2026-03-06	914.00	914.60	898.00	911.60	881.80	151,444
2026-03-05	939.20	939.40	913.60	914.80	884.89	197,244
2026-03-04	955.60	956.00	931.40	934.80	904.24	177,050
2026-03-03	967.80	969.40	939.40	951.00	919.91	230,965
2026-03-02	975.00	982.40	965.00	972.00	940.22	197,015
2026-02-27	977.80	989.60	973.20	983.20	951.05	339,046
2026-02-26	968.60	985.80	966.20	983.80	951.64	257,057
2026-02-25	985.80	987.20	962.60	971.60	939.83	242,055
2026-02-24	1,003.50	1,005.00	989.00	991.20	958.79	253,608
2026-02-23	999.80	1,002.50	991.40	1,000.00	967.31	219,783
2026-02-20	999.00	1,007.00	994.20	996.40	963.82	157,803
2026-02-19	990.00	996.20	979.00	995.40	962.86	185,474
2026-02-18	987.40	997.60	979.40	991.80	959.37	155,036
2026-02-17	999.00	1,002.50	984.80	985.20	952.99	214,765
2026-02-16	985.00	1,000.50	977.80	1,000.50	967.79	163,332
2026-02-13	1,005.00	1,011.00	992.20	997.00	964.40	341,457
2026-02-12	991.00	1,015.00	988.40	1,015.00	981.82	335,435
2026-02-11	966.40	995.00	966.40	992.80	960.34	386,924
2026-02-10	978.00	979.60	964.20	979.60	947.57	362,178
2026-02-09	962.00	981.60	960.60	976.60	944.67	245,388
2026-02-06	953.00	962.80	938.40	962.00	930.55	292,533
2026-02-05	929.00	939.00	924.00	939.00	908.30	259,274
2026-02-04	860.00	927.80	855.00	922.60	892.44	359,847
2026-02-03	880.00	888.40	875.20	883.00	854.13	233,244
2026-02-02	865.00	879.80	865.00	878.60	849.87	310,794
2026-01-30	850.00	860.80	848.80	853.00	825.11	187,577
2026-01-29	843.80	859.80	842.60	851.80	823.95	180,428

← NewerPage 3 of 21 · 1,254 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.