Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	945.70	950.00	945.70	945.70	945.70	2,980
2026-10-16	927.90	937.20	927.90	937.20	937.20	156
2026-10-15	908.60	937.30	901.00	931.30	931.30	34,234
2026-10-14	892.20	910.80	891.60	900.60	900.60	161,484
2026-10-13	904.10	911.80	893.21	896.18	896.18	5,113
2026-10-12	887.00	903.20	887.00	895.40	895.40	7,720
2026-10-09	875.40	882.60	872.20	875.40	875.40	4,253
2026-10-08	865.50	876.20	864.40	865.50	865.50	3,519
2026-10-07	859.70	874.70	859.70	867.10	867.10	3,895
2026-10-06	860.10	864.10	851.35	863.60	863.60	5,859
2026-10-05	858.60	863.40	853.60	860.94	860.94	21,550
2026-10-02	849.50	862.10	842.00	862.10	862.10	57,572
2026-10-01	850.10	857.40	843.60	850.10	850.10	5,359
2026-09-30	858.10	864.20	853.00	858.10	858.10	14,630
2026-09-29	847.20	850.40	838.80	848.60	848.60	25,062
2026-09-28	868.90	878.80	847.60	850.20	850.20	14,358
2026-09-25	875.00	875.00	864.50	866.90	866.90	4,316
2026-09-24	859.70	874.20	858.60	871.90	871.90	13,023
2026-09-23	871.20	872.60	856.20	862.60	862.60	195,186
2026-09-22	846.50	875.80	844.20	872.20	872.20	3,564
2026-09-21	838.40	844.80	833.70	844.20	844.20	1,009
2026-09-18	849.80	849.80	836.80	841.50	841.50	11,785
2026-09-17	861.30	863.50	853.40	861.30	861.30	2,561
2026-09-16	859.90	864.20	848.40	858.60	858.60	349,011
2026-09-15	863.40	868.20	856.80	859.74	859.74	14,180
2026-09-14	839.80	875.00	839.80	860.12	860.12	38,960
2026-09-11	866.80	866.80	849.80	856.60	856.60	504,684
2026-09-10	863.10	868.30	857.40	863.10	863.10	567,775
2026-09-09	884.40	886.20	862.40	865.80	865.80	17,211
2026-09-08	873.90	895.20	872.60	892.08	892.08	24,759
2026-09-07	870.70	872.64	865.40	869.59	869.59	4,982
2026-09-04	864.90	878.40	862.20	873.90	873.90	15,453
2026-09-03	873.10	876.20	863.80	873.10	873.10	26,812
2026-09-02	870.80	870.80	858.20	861.80	861.80	18,489
2026-09-01	878.40	884.00	871.60	874.40	874.40	12,059
2026-08-28	883.90	889.20	883.20	884.40	884.40	286,306
2026-08-27	881.70	883.00	875.80	881.70	881.70	618,736
2026-08-26	879.60	897.40	877.60	891.33	891.33	11,582
2026-08-25	884.90	892.00	869.40	874.60	874.60	13,813
2026-08-24	881.40	890.80	881.40	887.15	887.15	31,152
2026-08-21	870.10	883.40	869.40	881.20	881.20	36,815
2026-08-20	890.50	891.10	863.60	871.90	871.90	108,607
2026-08-19	885.00	908.00	863.00	881.60	881.60	56,847
2026-08-18	945.80	945.80	899.60	908.40	908.40	25,173
2026-08-17	928.40	928.80	916.20	921.15	921.15	20,457
2026-08-14	918.40	928.40	916.20	928.40	928.40	7,680
2026-08-13	913.40	918.10	911.60	913.20	913.20	6,794
2026-08-12	920.00	920.00	906.60	910.70	910.70	10,245
2026-08-11	927.10	930.70	920.00	926.26	926.26	17,053
2026-08-10	946.30	946.30	924.40	936.42	936.42	10,609
2026-08-07	957.00	960.60	949.40	960.40	960.40	122,134
2026-08-06	960.10	964.20	947.90	947.90	947.90	7,348
2026-08-05	942.20	959.20	940.00	955.90	955.90	11,367
2026-08-04	948.00	950.60	937.00	941.15	941.15	19,843
2026-08-03	952.80	960.20	942.60	947.60	947.60	8,112
2026-07-31	961.80	970.40	950.90	950.90	950.90	24,397
2026-07-30	950.00	966.20	948.20	960.40	960.40	28,554
2026-07-29	941.80	952.00	937.10	941.80	941.80	59,791
2026-07-28	926.60	947.60	926.30	939.20	939.20	21,735
2026-07-27	913.00	920.60	901.00	902.80	902.80	11,767

Page 1 of 2 · 65 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.