Carlsberg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	782.40	786.20	780.60	780.60	755.08	153,942
2025-10-28	781.20	784.80	778.20	782.40	756.82	93,467
2025-10-27	788.00	788.00	778.40	781.40	755.85	118,407
2025-10-24	790.00	791.20	783.20	788.60	762.82	105,394
2025-10-23	797.40	802.00	788.60	792.60	766.69	124,376
2025-10-22	792.20	803.80	786.80	801.40	775.20	183,508
2025-10-21	792.40	797.00	786.00	796.40	770.36	133,586
2025-10-20	794.00	796.20	791.40	791.60	765.72	123,360
2025-10-17	778.00	798.20	768.20	793.80	767.85	347,376
2025-10-16	765.00	779.20	763.80	779.20	753.72	242,361
2025-10-15	762.00	769.00	757.00	761.00	736.12	175,463
2025-10-14	757.20	763.00	750.60	752.80	728.19	143,568
2025-10-13	754.80	763.00	754.60	758.00	733.22	108,901
2025-10-10	751.00	764.80	748.20	757.40	732.64	166,163
2025-10-09	747.00	751.60	743.00	749.00	724.51	148,350
2025-10-08	746.80	752.60	745.00	749.80	725.29	137,067
2025-10-07	745.40	747.60	739.80	745.40	721.03	143,817
2025-10-06	746.00	756.80	737.40	740.80	716.58	190,266
2025-10-03	759.60	761.40	741.80	744.40	720.06	251,718
2025-10-02	756.40	766.80	755.20	756.40	731.67	300,812
2025-10-01	745.00	762.00	743.80	751.80	727.22	276,242
2025-09-30	746.40	749.60	737.80	738.80	714.65	295,474
2025-09-29	749.80	752.40	743.80	748.60	724.12	174,817
2025-09-26	751.40	753.40	745.40	748.40	723.93	148,363
2025-09-25	748.40	752.40	745.40	750.20	725.67	143,659
2025-09-24	754.40	757.00	742.40	747.20	722.77	165,198
2025-09-23	747.40	759.60	747.40	749.20	724.71	163,451
2025-09-22	751.60	755.80	745.20	745.20	720.84	187,394
2025-09-19	750.00	755.80	747.60	755.00	730.32	365,273
2025-09-18	761.20	763.40	754.00	754.00	729.35	229,501
2025-09-17	758.60	765.60	757.20	762.00	737.09	198,101
2025-09-16	767.40	770.20	760.60	760.60	735.73	228,457
2025-09-15	774.20	778.40	769.80	772.40	747.15	155,512
2025-09-12	775.00	777.60	769.20	770.00	744.83	121,987
2025-09-11	782.60	783.00	772.00	773.80	748.50	116,506
2025-09-10	780.00	782.60	771.20	772.60	747.34	130,153
2025-09-09	770.20	783.20	768.20	780.00	754.50	130,108
2025-09-08	782.00	783.00	768.80	768.80	743.66	161,587
2025-09-05	783.60	787.80	779.60	784.20	758.56	162,434
2025-09-04	781.80	793.60	781.00	784.60	758.95	172,403
2025-09-03	785.00	785.20	774.20	780.00	754.50	253,729
2025-09-02	780.00	791.80	777.20	785.00	759.33	352,654
2025-09-01	783.20	788.00	778.60	781.00	755.47	219,441
2025-08-29	781.40	784.20	775.20	780.40	754.89	204,601
2025-08-28	768.00	786.20	768.00	783.60	757.98	329,111
2025-08-27	767.80	773.80	765.80	766.40	741.34	336,162
2025-08-26	775.40	775.40	765.20	768.40	743.28	347,596
2025-08-25	778.00	780.60	773.00	776.60	751.21	60,726
2025-08-22	777.60	783.00	775.40	778.60	753.14	116,034
2025-08-21	775.00	783.00	771.60	777.60	752.18	190,620
2025-08-20	772.40	781.20	769.00	777.80	752.37	156,570
2025-08-19	755.80	775.20	753.40	771.00	745.79	315,146
2025-08-18	756.40	758.20	749.00	752.00	727.41	255,907
2025-08-15	757.40	763.80	753.00	753.00	728.38	339,105
2025-08-14	785.00	801.80	743.40	754.20	729.54	887,601
2025-08-13	810.00	819.20	807.40	811.60	785.07	180,394
2025-08-12	819.40	820.60	810.40	817.00	790.29	147,351
2025-08-11	824.20	824.20	809.80	814.80	788.16	214,876
2025-08-08	826.40	829.60	818.40	819.20	792.42	166,981
2025-08-07	818.00	824.80	813.80	823.40	796.48	150,767

← NewerPage 5 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.