Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 904.00 | 917.60 | 904.00 | 910.80 | 881.02 | 114,082 |
| 2025-05-08 | 918.60 | 928.20 | 901.40 | 901.40 | 871.93 | 141,274 |
| 2025-05-07 | 912.00 | 920.40 | 905.00 | 909.60 | 879.86 | 116,674 |
| 2025-05-06 | 921.00 | 928.00 | 915.80 | 920.40 | 890.31 | 91,069 |
| 2025-05-05 | 920.00 | 924.80 | 915.20 | 918.00 | 887.99 | 96,867 |
| 2025-05-02 | 909.80 | 922.40 | 904.40 | 921.80 | 891.66 | 231,654 |
| 2025-05-01 | 900.00 | 905.60 | 892.60 | 897.80 | 868.45 | 56,850 |
| 2025-04-30 | 891.60 | 901.00 | 887.00 | 895.80 | 866.51 | 260,635 |
| 2025-04-29 | 890.00 | 895.60 | 870.60 | 880.60 | 851.81 | 272,064 |
| 2025-04-28 | 894.00 | 900.60 | 889.20 | 900.60 | 871.16 | 145,080 |
| 2025-04-25 | 893.00 | 896.20 | 882.60 | 889.20 | 860.13 | 123,334 |
| 2025-04-24 | 890.20 | 900.00 | 890.20 | 893.40 | 864.19 | 98,802 |
| 2025-04-23 | 898.60 | 903.00 | 888.40 | 892.40 | 863.22 | 122,923 |
| 2025-04-22 | 909.20 | 909.20 | 887.40 | 892.40 | 863.22 | 191,548 |
| 2025-04-16 | 865.00 | 897.60 | 860.80 | 896.20 | 866.90 | 300,076 |
| 2025-04-15 | 850.00 | 865.00 | 848.80 | 865.00 | 836.72 | 152,091 |
| 2025-04-14 | 850.00 | 853.40 | 845.20 | 848.80 | 821.05 | 132,331 |
| 2025-04-11 | 834.40 | 843.60 | 825.20 | 837.60 | 810.22 | 147,784 |
| 2025-04-10 | 852.20 | 854.20 | 824.20 | 824.40 | 797.45 | 269,764 |
| 2025-04-09 | 825.20 | 831.20 | 807.40 | 807.60 | 781.20 | 245,799 |
| 2025-04-08 | 825.60 | 848.80 | 825.40 | 840.00 | 812.54 | 228,740 |
| 2025-04-07 | 793.60 | 844.00 | 788.00 | 821.80 | 794.93 | 302,359 |
| 2025-04-04 | 878.60 | 895.00 | 854.20 | 861.40 | 833.24 | 338,499 |
| 2025-04-03 | 860.00 | 881.00 | 860.00 | 878.80 | 850.07 | 195,244 |
| 2025-04-02 | 868.40 | 876.40 | 865.40 | 876.40 | 847.75 | 197,999 |
| 2025-04-01 | 883.60 | 891.60 | 872.00 | 876.60 | 847.94 | 182,688 |
| 2025-03-31 | 884.00 | 889.40 | 876.40 | 876.80 | 848.13 | 207,136 |
| 2025-03-28 | 872.40 | 892.40 | 872.40 | 888.60 | 859.55 | 167,279 |
| 2025-03-27 | 874.80 | 882.00 | 872.00 | 874.60 | 846.01 | 160,106 |
| 2025-03-26 | 871.80 | 876.20 | 867.40 | 872.00 | 843.49 | 121,035 |
| 2025-03-25 | 881.00 | 881.80 | 866.20 | 870.60 | 842.14 | 123,105 |
| 2025-03-24 | 889.40 | 893.00 | 876.40 | 878.80 | 850.07 | 195,729 |
| 2025-03-21 | 880.00 | 891.60 | 878.40 | 887.00 | 858.00 | 291,427 |
| 2025-03-20 | 888.60 | 889.80 | 873.60 | 882.60 | 853.74 | 226,032 |
| 2025-03-19 | 884.20 | 895.00 | 883.40 | 888.60 | 859.55 | 202,077 |
| 2025-03-18 | 890.00 | 900.20 | 881.80 | 888.60 | 859.55 | 319,599 |
| 2025-03-17 | 914.20 | 927.80 | 912.00 | 913.80 | 857.81 | 205,149 |
| 2025-03-14 | 924.00 | 934.00 | 912.60 | 915.00 | 858.93 | 330,434 |
| 2025-03-13 | 884.60 | 893.40 | 875.00 | 889.40 | 834.90 | 320,479 |
| 2025-03-12 | 888.80 | 904.40 | 884.00 | 894.00 | 839.22 | 270,847 |
| 2025-03-11 | 901.40 | 905.00 | 880.00 | 888.80 | 834.34 | 371,247 |
| 2025-03-10 | 906.20 | 922.40 | 903.20 | 913.40 | 857.43 | 233,039 |
| 2025-03-07 | 904.80 | 911.00 | 890.40 | 907.60 | 851.99 | 250,374 |
| 2025-03-06 | 899.60 | 902.60 | 886.40 | 898.80 | 843.73 | 272,305 |
| 2025-03-05 | 912.20 | 912.80 | 897.00 | 897.00 | 842.04 | 211,166 |
| 2025-03-04 | 894.00 | 912.40 | 893.80 | 912.40 | 856.49 | 259,696 |
| 2025-03-03 | 901.20 | 904.20 | 889.00 | 894.60 | 839.78 | 235,087 |
| 2025-02-28 | 897.40 | 911.80 | 896.20 | 901.40 | 846.17 | 435,677 |
| 2025-02-27 | 886.80 | 909.20 | 886.80 | 906.40 | 850.86 | 312,468 |
| 2025-02-26 | 890.40 | 899.60 | 884.00 | 891.20 | 836.59 | 220,072 |
| 2025-02-25 | 881.40 | 896.80 | 880.20 | 891.00 | 836.40 | 280,254 |
| 2025-02-24 | 889.00 | 895.20 | 881.80 | 886.40 | 832.09 | 262,803 |
| 2025-02-21 | 861.60 | 886.00 | 861.60 | 880.00 | 826.08 | 308,696 |
| 2025-02-20 | 843.20 | 863.00 | 843.00 | 855.80 | 803.36 | 267,288 |
| 2025-02-19 | 849.40 | 854.20 | 839.00 | 845.80 | 793.97 | 266,953 |
| 2025-02-18 | 843.60 | 855.40 | 842.40 | 854.40 | 802.05 | 209,251 |
| 2025-02-17 | 852.00 | 853.40 | 840.60 | 845.20 | 793.41 | 207,296 |
| 2025-02-14 | 854.00 | 861.40 | 850.80 | 858.60 | 805.99 | 307,844 |
| 2025-02-13 | 837.40 | 857.80 | 834.20 | 850.00 | 797.92 | 542,057 |
| 2025-02-12 | 817.00 | 838.80 | 816.20 | 827.40 | 776.70 | 454,175 |
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.