Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 795.80 | 801.40 | 791.00 | 801.40 | 752.29 | 218,346 |
| 2025-02-10 | 797.20 | 799.80 | 786.20 | 795.60 | 746.85 | 217,746 |
| 2025-02-07 | 785.00 | 800.00 | 781.00 | 795.20 | 746.47 | 491,434 |
| 2025-02-06 | 751.60 | 792.00 | 744.60 | 792.00 | 743.47 | 556,867 |
| 2025-02-05 | 745.60 | 747.20 | 733.20 | 733.20 | 688.27 | 277,612 |
| 2025-02-04 | 754.00 | 762.80 | 745.80 | 747.60 | 701.79 | 159,999 |
| 2025-02-03 | 750.00 | 753.40 | 742.20 | 751.00 | 704.98 | 307,760 |
| 2025-01-31 | 751.00 | 760.60 | 746.60 | 754.60 | 708.36 | 270,889 |
| 2025-01-30 | 738.20 | 752.40 | 735.80 | 750.20 | 704.23 | 195,688 |
| 2025-01-29 | 747.00 | 747.00 | 737.00 | 737.40 | 692.22 | 157,146 |
| 2025-01-28 | 735.40 | 748.40 | 733.20 | 744.40 | 698.79 | 172,914 |
| 2025-01-27 | 730.80 | 735.40 | 728.80 | 735.40 | 690.34 | 182,354 |
| 2025-01-24 | 734.20 | 746.40 | 727.60 | 730.80 | 686.02 | 263,451 |
| 2025-01-23 | 723.00 | 740.00 | 722.20 | 730.20 | 685.46 | 368,014 |
| 2025-01-22 | 719.60 | 726.80 | 718.80 | 723.60 | 679.26 | 223,198 |
| 2025-01-21 | 713.80 | 723.00 | 707.60 | 721.40 | 677.20 | 217,752 |
| 2025-01-20 | 702.60 | 717.00 | 701.60 | 713.80 | 670.06 | 262,707 |
| 2025-01-17 | 695.00 | 703.00 | 690.60 | 700.60 | 657.67 | 191,812 |
| 2025-01-16 | 685.60 | 692.20 | 682.00 | 690.20 | 647.91 | 233,901 |
| 2025-01-15 | 685.20 | 687.40 | 679.60 | 684.80 | 642.84 | 173,543 |
| 2025-01-14 | 689.40 | 693.60 | 679.00 | 683.20 | 641.34 | 215,855 |
| 2025-01-13 | 669.80 | 671.80 | 662.60 | 671.20 | 630.07 | 172,488 |
| 2025-01-10 | 690.80 | 693.60 | 677.00 | 677.20 | 635.70 | 188,421 |
| 2025-01-09 | 684.60 | 691.80 | 683.00 | 691.60 | 649.22 | 131,908 |
| 2025-01-08 | 686.80 | 693.20 | 680.20 | 683.60 | 641.71 | 174,798 |
| 2025-01-07 | 684.80 | 692.60 | 680.40 | 685.00 | 643.03 | 204,150 |
| 2025-01-06 | 691.40 | 692.00 | 675.00 | 687.00 | 644.90 | 257,489 |
| 2025-01-03 | 698.60 | 699.20 | 687.60 | 692.00 | 649.60 | 185,758 |
| 2025-01-02 | 699.00 | 699.00 | 692.20 | 697.60 | 654.85 | 140,353 |
| 2024-12-30 | 697.20 | 699.00 | 689.20 | 690.00 | 647.72 | 146,254 |
| 2024-12-27 | 682.00 | 699.40 | 682.00 | 699.40 | 656.54 | 204,485 |
| 2024-12-23 | 680.40 | 690.60 | 679.00 | 683.00 | 641.15 | 208,458 |
| 2024-12-20 | 689.80 | 689.80 | 680.40 | 681.80 | 640.02 | 454,003 |
| 2024-12-19 | 688.00 | 693.80 | 683.40 | 691.40 | 649.03 | 203,375 |
| 2024-12-18 | 702.20 | 702.80 | 693.40 | 694.60 | 652.04 | 293,145 |
| 2024-12-17 | 707.20 | 712.00 | 702.20 | 702.20 | 659.17 | 257,533 |
| 2024-12-16 | 719.60 | 720.20 | 708.00 | 716.60 | 672.69 | 175,671 |
| 2024-12-13 | 730.40 | 731.00 | 714.20 | 722.60 | 678.32 | 223,851 |
| 2024-12-12 | 729.00 | 737.40 | 727.80 | 727.80 | 683.20 | 198,187 |
| 2024-12-11 | 734.20 | 736.60 | 728.40 | 731.40 | 686.58 | 256,018 |
| 2024-12-10 | 726.60 | 742.60 | 726.60 | 738.60 | 693.34 | 182,958 |
| 2024-12-09 | 720.20 | 731.40 | 720.20 | 727.20 | 682.64 | 211,795 |
| 2024-12-06 | 721.40 | 731.00 | 720.80 | 720.80 | 676.63 | 270,362 |
| 2024-12-05 | 710.80 | 721.20 | 707.20 | 719.40 | 675.32 | 282,357 |
| 2024-12-04 | 724.80 | 725.40 | 713.40 | 715.00 | 671.19 | 332,065 |
| 2024-12-03 | 764.00 | 764.00 | 737.40 | 737.40 | 692.22 | 243,761 |
| 2024-12-02 | 726.80 | 755.40 | 726.80 | 755.40 | 709.11 | 371,211 |
| 2024-11-29 | 726.80 | 730.60 | 720.80 | 726.80 | 682.27 | 176,710 |
| 2024-11-28 | 736.80 | 739.80 | 729.00 | 729.00 | 684.33 | 119,006 |
| 2024-11-27 | 735.80 | 742.20 | 734.00 | 736.00 | 690.90 | 187,036 |
| 2024-11-26 | 745.00 | 746.20 | 733.80 | 734.80 | 689.77 | 192,192 |
| 2024-11-25 | 745.80 | 751.80 | 740.00 | 751.80 | 705.73 | 842,557 |
| 2024-11-22 | 723.40 | 738.20 | 720.20 | 737.80 | 692.59 | 219,902 |
| 2024-11-21 | 715.00 | 723.00 | 714.60 | 722.80 | 678.51 | 155,824 |
| 2024-11-20 | 716.00 | 722.00 | 711.00 | 722.00 | 677.76 | 284,854 |
| 2024-11-19 | 724.40 | 724.80 | 706.40 | 714.80 | 671.00 | 207,520 |
| 2024-11-18 | 716.20 | 725.00 | 716.20 | 725.00 | 680.58 | 149,490 |
| 2024-11-15 | 704.40 | 723.60 | 702.40 | 720.00 | 675.88 | 300,785 |
| 2024-11-14 | 716.00 | 724.20 | 712.80 | 720.00 | 675.88 | 238,856 |
| 2024-11-13 | 727.40 | 728.60 | 710.60 | 713.60 | 669.87 | 237,357 |
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.