Carlsberg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	838.00	844.00	830.60	843.00	815.44	134,355
2026-01-27	848.80	850.80	836.60	843.40	815.83	114,001
2026-01-26	847.20	851.40	842.00	850.80	822.98	117,749
2026-01-23	855.00	858.20	844.80	845.60	817.95	127,926
2026-01-22	856.00	861.60	851.80	859.00	830.92	180,715
2026-01-21	845.20	853.20	843.00	848.00	820.28	126,048
2026-01-20	847.00	854.40	841.60	844.40	816.79	180,662
2026-01-19	850.00	851.40	841.20	845.80	818.15	120,948
2026-01-16	857.80	861.80	854.20	857.00	828.98	140,829
2026-01-15	858.40	861.40	849.00	861.40	833.24	229,082
2026-01-14	838.00	861.00	838.00	859.40	831.30	167,715
2026-01-13	840.00	842.40	828.20	836.80	809.44	223,299
2026-01-12	854.80	856.40	829.40	838.60	811.18	149,013
2026-01-09	846.00	848.60	839.60	845.20	817.57	180,834
2026-01-08	823.40	849.40	823.40	846.00	818.34	211,769
2026-01-07	821.60	835.60	813.80	817.00	790.29	184,891
2026-01-06	811.40	827.60	805.40	827.60	800.54	222,322
2026-01-05	822.40	825.80	805.60	811.00	784.48	196,120
2026-01-02	835.20	836.00	818.00	825.80	798.80	139,763
2025-12-30	833.20	837.80	829.00	835.20	807.89	136,933
2025-12-29	822.00	835.00	822.00	832.60	805.38	216,854
2025-12-23	823.60	830.40	823.20	823.20	796.29	67,492
2025-12-22	831.40	833.00	821.00	823.80	796.87	104,892
2025-12-19	832.00	839.80	831.60	836.00	808.67	307,617
2025-12-18	835.20	847.60	830.80	835.40	808.09	179,072
2025-12-17	840.20	840.20	832.00	833.80	806.54	198,145
2025-12-16	830.60	841.80	830.20	838.00	810.60	163,317
2025-12-15	833.80	839.40	827.20	830.60	803.44	204,556
2025-12-12	817.60	837.00	816.00	834.40	807.12	155,601
2025-12-11	809.60	829.00	805.80	820.40	793.58	537,611
2025-12-10	806.20	809.80	802.00	804.20	777.91	146,916
2025-12-09	800.00	814.00	800.00	805.80	779.45	172,275
2025-12-08	810.40	813.60	797.80	797.80	771.72	116,460
2025-12-05	816.40	819.00	810.00	815.60	788.93	161,861
2025-12-04	817.20	819.60	808.00	815.00	788.35	296,132
2025-12-03	800.60	808.20	798.20	803.80	777.52	130,404
2025-12-02	814.00	815.60	797.80	801.80	775.59	152,347
2025-12-01	798.80	813.20	796.60	810.60	784.10	243,322
2025-11-28	804.20	806.80	798.20	799.60	773.46	154,791
2025-11-27	796.60	804.20	795.60	804.20	777.91	123,671
2025-11-26	808.00	814.80	789.00	796.00	769.98	187,111
2025-11-25	783.00	795.20	782.00	793.60	767.65	156,711
2025-11-24	787.60	790.00	781.20	784.60	758.95	284,872
2025-11-21	771.00	790.00	765.80	786.60	760.88	133,599
2025-11-20	767.40	767.80	760.60	766.40	741.34	118,528
2025-11-19	756.20	766.80	756.20	764.80	739.80	100,169
2025-11-18	764.80	764.80	753.20	757.40	732.64	192,983
2025-11-17	783.60	783.60	768.20	769.80	744.63	211,759
2025-11-14	798.60	798.60	781.80	781.80	756.24	238,450
2025-11-13	792.00	802.00	792.00	798.00	771.91	179,947
2025-11-12	792.20	797.60	787.60	793.00	767.07	167,209
2025-11-11	782.80	796.80	779.60	794.00	768.04	245,017
2025-11-10	783.80	785.60	779.00	779.20	753.72	111,069
2025-11-07	784.00	789.20	776.60	784.00	758.37	101,082
2025-11-06	781.00	785.00	773.80	785.00	759.33	146,788
2025-11-05	772.00	782.20	772.00	779.00	753.53	109,494
2025-11-04	763.80	774.00	758.80	772.80	747.53	145,237
2025-11-03	761.60	774.40	756.40	768.00	742.89	105,021
2025-10-31	770.00	772.80	758.60	761.60	736.70	291,798
2025-10-30	781.00	785.20	766.20	768.00	742.89	302,760

← NewerPage 4 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.