Carlsberg A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 777.90 | 780.00 | 773.20 | 775.80 | 728.33 | 9,036 |
| 2024-08-15 | 775.60 | 783.20 | 774.80 | 780.20 | 732.46 | 17,213 |
| 2024-08-14 | 809.90 | 818.40 | 765.80 | 772.00 | 724.77 | 22,649 |
| 2024-08-13 | 802.10 | 809.00 | 800.40 | 804.40 | 755.18 | 9,936 |
| 2024-08-12 | 805.50 | 806.80 | 799.80 | 801.60 | 752.55 | 4,289 |
| 2024-08-09 | 815.40 | 816.20 | 801.60 | 801.60 | 752.55 | 22,935 |
| 2024-08-08 | 813.10 | 815.80 | 811.60 | 813.60 | 763.82 | 78,569 |
| 2024-08-07 | 819.00 | 820.20 | 812.40 | 815.40 | 765.51 | 65,303 |
| 2024-08-06 | 821.50 | 823.00 | 809.40 | 820.40 | 770.20 | 181,083 |
| 2024-08-05 | 822.50 | 823.80 | 808.80 | 814.80 | 764.95 | 44,371 |
| 2024-08-02 | 827.50 | 837.00 | 822.60 | 834.40 | 783.35 | 38,137 |
| 2024-08-01 | 834.90 | 835.80 | 827.00 | 830.49 | 779.68 | 11,542 |
| 2024-07-31 | 844.90 | 848.60 | 833.40 | 844.49 | 792.82 | 28,644 |
| 2024-07-30 | 825.80 | 844.00 | 825.40 | 835.35 | 784.24 | 21,065 |
| 2024-07-29 | 844.30 | 844.40 | 824.40 | 831.57 | 780.69 | 34,193 |
| 2024-07-26 | 848.00 | 862.80 | 847.20 | 860.80 | 808.13 | 16,629 |
| 2024-07-25 | 848.90 | 854.60 | 844.40 | 848.51 | 796.60 | 79,844 |
| 2024-07-24 | 850.20 | 853.60 | 846.00 | 849.70 | 797.72 | 29,693 |
| 2024-07-23 | 856.00 | 863.00 | 851.20 | 853.11 | 800.91 | 29,011 |
| 2024-07-22 | 856.00 | 861.80 | 856.00 | 859.13 | 806.56 | 54,379 |
| 2024-07-19 | 855.50 | 860.00 | 846.20 | 858.10 | 805.60 | 43,967 |
| 2024-07-18 | 871.90 | 872.00 | 860.00 | 869.15 | 815.97 | 14,999 |
| 2024-07-17 | 857.20 | 867.00 | 854.20 | 865.61 | 812.65 | 9,595 |
| 2024-07-16 | 848.10 | 858.40 | 846.00 | 850.03 | 798.02 | 29,578 |
| 2024-07-15 | 864.30 | 870.40 | 848.40 | 858.77 | 806.22 | 28,786 |
| 2024-07-12 | 878.10 | 881.00 | 860.60 | 865.80 | 812.83 | 19,135 |
| 2024-07-11 | 874.70 | 881.00 | 872.20 | 877.87 | 824.16 | 7,783 |
| 2024-07-10 | 870.80 | 873.00 | 861.40 | 865.31 | 812.37 | 47,825 |
| 2024-07-09 | 868.70 | 877.80 | 862.60 | 869.40 | 816.21 | 732,876 |
| 2024-07-08 | 871.30 | 878.80 | 858.40 | 866.88 | 813.84 | 79,093 |
| 2024-07-05 | 846.20 | 850.00 | 837.00 | 842.38 | 790.84 | 20,125 |
| 2024-07-04 | 851.00 | 857.00 | 843.00 | 848.27 | 796.37 | 21,302 |
| 2024-07-03 | 849.10 | 854.00 | 844.80 | 851.30 | 799.21 | 50,360 |
| 2024-07-02 | 846.60 | 853.80 | 846.60 | 848.64 | 796.72 | 22,051 |
| 2024-07-01 | 845.30 | 852.20 | 843.80 | 846.29 | 794.51 | 62,329 |
| 2024-06-28 | 846.90 | 854.40 | 835.60 | 841.98 | 790.46 | 28,112 |
| 2024-06-27 | 857.40 | 857.40 | 841.40 | 850.20 | 798.18 | 89,610 |
| 2024-06-26 | 871.10 | 874.00 | 855.80 | 862.18 | 809.43 | 105,076 |
| 2024-06-25 | 860.50 | 875.00 | 859.60 | 871.00 | 817.71 | 80,494 |
| 2024-06-24 | 860.00 | 863.00 | 846.00 | 859.14 | 806.57 | 29,082 |
| 2024-06-21 | 927.40 | 950.40 | 857.40 | 871.91 | 818.57 | 66,879 |
| 2024-06-20 | 943.70 | 947.00 | 939.20 | 943.70 | 885.96 | 51,268 |
| 2024-06-19 | 946.20 | 946.20 | 938.60 | 943.80 | 886.05 | 3,557 |
| 2024-06-18 | 937.60 | 953.00 | 937.60 | 945.22 | 887.38 | 74,262 |
| 2024-06-17 | 940.90 | 945.40 | 931.60 | 936.65 | 879.34 | 20,960 |
| 2024-06-14 | 945.20 | 950.40 | 934.60 | 943.35 | 885.63 | 60,083 |
| 2024-06-13 | 954.60 | 954.60 | 939.40 | 943.01 | 885.32 | 30,137 |
| 2024-06-12 | 957.60 | 963.80 | 956.20 | 958.36 | 899.72 | 29,612 |
| 2024-06-11 | 957.65 | 962.00 | 950.00 | 954.54 | 896.13 | 221,281 |
| 2024-06-10 | 959.90 | 969.60 | 954.80 | 959.80 | 901.08 | 61,803 |
| 2024-06-07 | 969.10 | 971.60 | 961.20 | 966.49 | 907.36 | 17,853 |
| 2024-06-06 | 955.30 | 978.00 | 935.00 | 955.00 | 896.57 | 65,345 |
| 2024-06-04 | 937.00 | 942.40 | 930.60 | 934.75 | 877.56 | 22,884 |
| 2024-06-03 | 933.80 | 941.60 | 931.80 | 936.96 | 879.63 | 51,633 |
| 2024-05-31 | 932.20 | 933.20 | 921.40 | 927.44 | 870.70 | 39,457 |
| 2024-05-30 | 946.20 | 954.20 | 931.80 | 940.66 | 883.11 | 12,115 |
| 2024-05-29 | 953.60 | 955.00 | 945.60 | 947.60 | 889.62 | 79,097 |
| 2024-05-28 | 961.40 | 963.60 | 952.00 | 955.05 | 896.62 | 14,974 |
| 2024-05-24 | 946.00 | 960.40 | 942.20 | 954.90 | 896.48 | 11,557 |
| 2024-05-23 | 956.30 | 959.80 | 950.00 | 953.18 | 894.86 | 20,298 |
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.