Carlsberg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 740.60 | 742.00 | 728.60 | 730.20 | 685.46 | 210,037 |
| 2024-11-11 | 741.00 | 748.40 | 735.40 | 747.60 | 701.79 | 193,252 |
| 2024-11-08 | 739.40 | 744.00 | 733.00 | 737.00 | 691.84 | 143,195 |
| 2024-11-07 | 724.80 | 752.80 | 724.80 | 742.00 | 696.53 | 231,150 |
| 2024-11-06 | 740.00 | 749.60 | 719.40 | 722.60 | 678.32 | 250,895 |
| 2024-11-05 | 747.40 | 748.00 | 740.40 | 745.60 | 699.91 | 154,188 |
| 2024-11-04 | 761.00 | 762.20 | 742.40 | 746.40 | 700.66 | 203,782 |
| 2024-11-01 | 758.00 | 765.20 | 753.80 | 761.80 | 715.12 | 135,592 |
| 2024-10-31 | 760.00 | 773.00 | 750.80 | 755.00 | 708.74 | 341,547 |
| 2024-10-30 | 763.20 | 773.80 | 751.00 | 751.00 | 704.98 | 319,349 |
| 2024-10-29 | 791.00 | 797.20 | 785.40 | 785.40 | 737.27 | 120,802 |
| 2024-10-28 | 787.60 | 793.00 | 782.00 | 790.80 | 742.34 | 114,110 |
| 2024-10-25 | 784.60 | 787.00 | 778.60 | 785.00 | 736.90 | 130,628 |
| 2024-10-24 | 784.60 | 796.40 | 778.00 | 787.40 | 739.15 | 201,399 |
| 2024-10-23 | 788.60 | 795.40 | 781.80 | 783.00 | 735.02 | 189,360 |
| 2024-10-22 | 794.40 | 795.40 | 784.40 | 791.20 | 742.72 | 169,917 |
| 2024-10-21 | 803.40 | 809.20 | 790.20 | 790.20 | 741.78 | 199,430 |
| 2024-10-18 | 803.20 | 814.80 | 802.60 | 805.60 | 756.24 | 134,865 |
| 2024-10-17 | 778.80 | 803.20 | 778.80 | 803.20 | 753.98 | 204,923 |
| 2024-10-16 | 777.80 | 784.80 | 776.20 | 778.80 | 731.08 | 117,367 |
| 2024-10-15 | 786.60 | 788.00 | 776.20 | 784.00 | 735.96 | 199,835 |
| 2024-10-14 | 791.20 | 792.00 | 783.00 | 786.00 | 737.84 | 194,443 |
| 2024-10-11 | 783.00 | 791.40 | 782.20 | 791.20 | 742.72 | 122,764 |
| 2024-10-10 | 792.80 | 792.80 | 781.00 | 785.80 | 737.65 | 129,733 |
| 2024-10-09 | 782.00 | 792.80 | 782.00 | 792.60 | 744.03 | 127,538 |
| 2024-10-08 | 793.20 | 793.40 | 776.60 | 780.20 | 732.39 | 293,923 |
| 2024-10-07 | 806.60 | 810.40 | 799.60 | 810.40 | 760.74 | 137,757 |
| 2024-10-04 | 809.60 | 811.00 | 800.60 | 805.60 | 756.24 | 177,901 |
| 2024-10-03 | 809.20 | 809.80 | 800.80 | 809.60 | 759.99 | 236,193 |
| 2024-10-02 | 795.00 | 810.80 | 792.40 | 807.80 | 758.30 | 317,043 |
| 2024-10-01 | 799.20 | 800.20 | 787.60 | 792.20 | 743.66 | 220,305 |
| 2024-09-30 | 817.40 | 828.00 | 795.60 | 797.60 | 748.73 | 321,912 |
| 2024-09-27 | 800.80 | 827.00 | 800.80 | 818.80 | 768.63 | 543,468 |
| 2024-09-26 | 776.80 | 801.60 | 774.40 | 791.20 | 742.72 | 452,352 |
| 2024-09-25 | 770.40 | 777.80 | 764.40 | 765.60 | 718.69 | 192,069 |
| 2024-09-24 | 769.60 | 776.20 | 766.40 | 772.40 | 725.07 | 289,307 |
| 2024-09-23 | 772.80 | 776.60 | 765.00 | 765.00 | 718.12 | 253,560 |
| 2024-09-20 | 789.60 | 790.40 | 771.00 | 773.00 | 725.63 | 360,328 |
| 2024-09-19 | 792.00 | 798.20 | 787.60 | 788.60 | 740.28 | 150,375 |
| 2024-09-18 | 793.60 | 795.80 | 782.20 | 782.20 | 734.27 | 175,611 |
| 2024-09-17 | 797.60 | 805.80 | 793.60 | 793.60 | 744.97 | 233,433 |
| 2024-09-16 | 801.60 | 805.00 | 794.20 | 794.20 | 745.54 | 223,816 |
| 2024-09-13 | 797.00 | 807.40 | 796.20 | 802.20 | 753.04 | 255,656 |
| 2024-09-12 | 780.20 | 797.00 | 777.40 | 797.00 | 748.16 | 394,580 |
| 2024-09-11 | 763.80 | 779.00 | 761.80 | 777.40 | 729.76 | 252,733 |
| 2024-09-10 | 770.20 | 782.40 | 762.80 | 762.80 | 716.06 | 235,527 |
| 2024-09-09 | 780.60 | 781.20 | 769.60 | 769.60 | 722.44 | 253,076 |
| 2024-09-06 | 792.60 | 796.80 | 778.40 | 780.60 | 732.77 | 195,575 |
| 2024-09-05 | 788.60 | 793.40 | 786.60 | 792.00 | 743.47 | 160,043 |
| 2024-09-04 | 784.00 | 800.00 | 778.60 | 788.60 | 740.28 | 266,781 |
| 2024-09-03 | 792.60 | 797.00 | 785.60 | 791.60 | 743.09 | 166,258 |
| 2024-09-02 | 791.40 | 793.20 | 787.80 | 793.20 | 744.60 | 133,703 |
| 2024-08-30 | 788.00 | 799.60 | 785.60 | 792.00 | 743.47 | 618,029 |
| 2024-08-29 | 778.00 | 793.60 | 777.00 | 788.20 | 739.90 | 228,071 |
| 2024-08-28 | 782.60 | 786.40 | 774.80 | 778.00 | 730.33 | 233,118 |
| 2024-08-27 | 768.00 | 787.40 | 766.80 | 783.80 | 735.77 | 359,536 |
| 2024-08-26 | 776.00 | 777.40 | 764.40 | 765.40 | 718.50 | 236,318 |
| 2024-08-23 | 757.00 | 766.80 | 755.40 | 765.00 | 718.12 | 253,841 |
| 2024-08-22 | 760.60 | 766.00 | 757.20 | 757.20 | 710.80 | 239,513 |
| 2024-08-21 | 755.00 | 765.00 | 753.40 | 760.00 | 713.43 | 339,945 |
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.