Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 818.00 | 824.80 | 813.80 | 823.40 | 796.48 | 150,767 |
| 2025-08-06 | 825.00 | 828.00 | 808.00 | 814.60 | 787.97 | 208,886 |
| 2025-08-05 | 825.80 | 825.80 | 814.80 | 823.60 | 796.67 | 167,159 |
| 2025-08-04 | 824.00 | 824.00 | 814.60 | 817.60 | 790.87 | 144,189 |
| 2025-08-01 | 815.00 | 830.60 | 810.40 | 824.60 | 797.64 | 232,323 |
| 2025-07-31 | 827.20 | 828.80 | 816.60 | 818.40 | 791.64 | 310,912 |
| 2025-07-30 | 855.00 | 855.00 | 833.40 | 836.40 | 809.05 | 176,190 |
| 2025-07-29 | 850.00 | 856.80 | 838.00 | 838.00 | 810.60 | 292,411 |
| 2025-07-28 | 883.00 | 886.20 | 852.80 | 853.20 | 825.31 | 233,809 |
| 2025-07-25 | 895.00 | 896.00 | 879.60 | 880.00 | 851.23 | 250,231 |
| 2025-07-24 | 902.00 | 907.80 | 893.40 | 898.00 | 868.64 | 203,318 |
| 2025-07-23 | 905.00 | 913.80 | 899.00 | 900.80 | 871.35 | 116,483 |
| 2025-07-22 | 885.80 | 902.20 | 881.60 | 898.00 | 868.64 | 156,408 |
| 2025-07-21 | 889.40 | 892.00 | 885.40 | 885.80 | 856.84 | 135,714 |
| 2025-07-18 | 889.00 | 893.20 | 886.00 | 889.40 | 860.32 | 160,860 |
| 2025-07-17 | 887.40 | 889.20 | 879.80 | 885.60 | 856.65 | 171,464 |
| 2025-07-16 | 890.20 | 893.60 | 885.80 | 887.40 | 858.39 | 107,749 |
| 2025-07-15 | 909.60 | 909.60 | 891.00 | 891.60 | 862.45 | 127,242 |
| 2025-07-14 | 903.40 | 910.80 | 900.00 | 907.00 | 877.35 | 102,168 |
| 2025-07-11 | 909.60 | 911.20 | 900.60 | 906.80 | 877.15 | 116,503 |
| 2025-07-10 | 905.60 | 914.40 | 905.60 | 908.80 | 879.09 | 181,841 |
| 2025-07-09 | 900.40 | 913.00 | 899.00 | 905.60 | 875.99 | 276,196 |
| 2025-07-08 | 900.40 | 904.00 | 889.60 | 900.40 | 870.96 | 161,668 |
| 2025-07-07 | 911.40 | 911.80 | 902.00 | 904.00 | 874.44 | 132,761 |
| 2025-07-04 | 910.00 | 914.80 | 905.40 | 911.40 | 881.60 | 96,307 |
| 2025-07-03 | 909.40 | 914.00 | 903.60 | 910.20 | 880.44 | 144,170 |
| 2025-07-02 | 909.80 | 915.00 | 903.40 | 907.40 | 877.73 | 130,744 |
| 2025-07-01 | 898.80 | 907.60 | 893.60 | 907.60 | 877.93 | 228,380 |
| 2025-06-30 | 893.80 | 898.20 | 888.20 | 897.40 | 868.06 | 271,297 |
| 2025-06-27 | 891.20 | 901.40 | 884.00 | 889.80 | 860.71 | 135,457 |
| 2025-06-26 | 887.20 | 891.80 | 881.40 | 891.80 | 862.64 | 163,246 |
| 2025-06-25 | 912.80 | 912.80 | 888.40 | 888.40 | 859.35 | 116,286 |
| 2025-06-24 | 918.80 | 924.20 | 906.20 | 909.80 | 880.05 | 191,040 |
| 2025-06-23 | 898.60 | 909.60 | 896.60 | 909.60 | 879.86 | 119,598 |
| 2025-06-20 | 899.80 | 908.60 | 898.40 | 904.60 | 875.02 | 234,138 |
| 2025-06-19 | 894.20 | 908.40 | 888.20 | 896.80 | 867.48 | 122,121 |
| 2025-06-18 | 879.80 | 900.00 | 879.80 | 896.60 | 867.29 | 213,235 |
| 2025-06-17 | 899.60 | 900.60 | 883.40 | 884.00 | 855.10 | 431,220 |
| 2025-06-16 | 930.80 | 930.80 | 895.80 | 904.40 | 874.83 | 345,628 |
| 2025-06-13 | 926.20 | 936.20 | 922.20 | 932.40 | 901.92 | 168,640 |
| 2025-06-12 | 935.40 | 938.00 | 926.40 | 935.00 | 904.43 | 235,536 |
| 2025-06-11 | 937.80 | 937.80 | 930.40 | 933.80 | 903.27 | 162,220 |
| 2025-06-10 | 937.00 | 945.80 | 929.80 | 938.00 | 907.33 | 210,390 |
| 2025-06-06 | 954.00 | 954.00 | 937.60 | 937.60 | 906.95 | 212,298 |
| 2025-06-04 | 942.80 | 958.80 | 941.80 | 954.80 | 923.58 | 116,615 |
| 2025-06-03 | 956.00 | 957.40 | 940.40 | 941.00 | 910.23 | 228,928 |
| 2025-06-02 | 919.60 | 955.00 | 916.40 | 951.00 | 919.91 | 350,820 |
| 2025-05-28 | 948.40 | 950.00 | 934.00 | 939.20 | 908.49 | 462,311 |
| 2025-05-27 | 945.20 | 953.20 | 943.00 | 947.40 | 916.43 | 148,774 |
| 2025-05-26 | 945.00 | 948.20 | 941.40 | 945.20 | 914.30 | 71,282 |
| 2025-05-23 | 943.00 | 943.40 | 925.20 | 942.20 | 911.40 | 198,571 |
| 2025-05-22 | 937.20 | 944.60 | 931.40 | 944.60 | 913.72 | 201,197 |
| 2025-05-21 | 939.20 | 939.20 | 925.20 | 938.80 | 908.11 | 152,365 |
| 2025-05-20 | 939.80 | 943.80 | 932.60 | 943.80 | 912.94 | 197,919 |
| 2025-05-19 | 940.00 | 940.00 | 926.00 | 937.40 | 906.75 | 152,947 |
| 2025-05-16 | 938.40 | 944.00 | 928.80 | 934.40 | 903.85 | 247,794 |
| 2025-05-15 | 915.00 | 934.80 | 908.00 | 932.60 | 902.11 | 205,108 |
| 2025-05-14 | 911.00 | 917.20 | 907.20 | 911.60 | 881.80 | 161,134 |
| 2025-05-13 | 915.20 | 919.40 | 907.20 | 911.80 | 881.99 | 154,840 |
| 2025-05-12 | 914.00 | 920.60 | 910.80 | 916.20 | 886.25 | 99,930 |
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.