Carlsberg A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 973.95 | 974.60 | 956.20 | 963.83 | 904.86 | 5,542 |
| 2024-05-21 | 987.30 | 988.20 | 976.00 | 977.53 | 917.72 | 191,351 |
| 2024-05-17 | 989.90 | 991.60 | 985.40 | 988.48 | 928.00 | 12,349 |
| 2024-05-16 | 979.30 | 992.20 | 973.40 | 988.69 | 928.19 | 70,490 |
| 2024-05-15 | 973.40 | 982.00 | 973.40 | 976.56 | 916.81 | 29,114 |
| 2024-05-14 | 969.00 | 973.40 | 965.40 | 970.61 | 911.22 | 40,947 |
| 2024-05-13 | 969.10 | 978.10 | 950.40 | 972.83 | 913.31 | 47,630 |
| 2024-05-08 | 939.80 | 966.80 | 938.80 | 956.20 | 897.70 | 23,206 |
| 2024-05-07 | 925.00 | 933.20 | 923.20 | 933.00 | 875.92 | 38,528 |
| 2024-05-03 | 927.20 | 934.20 | 927.20 | 929.83 | 872.94 | 5,047 |
| 2024-05-02 | 934.40 | 951.60 | 918.40 | 927.28 | 870.54 | 126,765 |
| 2024-05-01 | 944.40 | 944.40 | 931.60 | 939.00 | 881.55 | 2,930 |
| 2024-04-30 | 945.40 | 953.80 | 933.80 | 950.11 | 891.98 | 23,472 |
| 2024-04-29 | 953.30 | 963.00 | 953.00 | 957.70 | 899.10 | 151,047 |
| 2024-04-26 | 947.90 | 957.80 | 940.72 | 954.48 | 896.09 | 60,569 |
| 2024-04-25 | 943.70 | 948.20 | 935.00 | 936.69 | 879.38 | 33,012 |
| 2024-04-24 | 937.00 | 943.29 | 934.20 | 943.29 | 885.58 | 42,668 |
| 2024-04-23 | 946.70 | 951.00 | 935.20 | 938.53 | 881.11 | 51,911 |
| 2024-04-22 | 933.90 | 947.01 | 918.60 | 944.60 | 886.81 | 66,149 |
| 2024-04-19 | 908.20 | 929.40 | 907.93 | 927.60 | 870.85 | 107,001 |
| 2024-04-18 | 896.20 | 903.00 | 888.00 | 899.34 | 844.31 | 80,717 |
| 2024-04-17 | 900.30 | 905.20 | 893.00 | 897.85 | 842.92 | 131,525 |
| 2024-04-16 | 912.80 | 913.40 | 900.00 | 906.62 | 851.15 | 273,465 |
| 2024-04-15 | 911.00 | 919.40 | 911.00 | 917.20 | 861.08 | 24,493 |
| 2024-04-12 | 922.20 | 923.00 | 910.80 | 911.54 | 855.76 | 15,710 |
| 2024-04-11 | 915.00 | 926.60 | 913.00 | 921.49 | 865.11 | 23,958 |
| 2024-04-10 | 931.90 | 933.80 | 911.80 | 917.28 | 861.15 | 40,770 |
| 2024-04-09 | 933.20 | 940.00 | 927.51 | 934.57 | 877.39 | 41,345 |
| 2024-04-08 | 932.00 | 938.40 | 925.40 | 933.85 | 876.71 | 99,544 |
| 2024-04-05 | 931.00 | 940.40 | 926.40 | 934.69 | 877.50 | 43,581 |
| 2024-04-04 | 941.20 | 957.40 | 941.20 | 945.97 | 888.09 | 82,470 |
| 2024-04-03 | 951.40 | 952.26 | 937.80 | 943.82 | 886.07 | 27,362 |
| 2024-04-02 | 948.60 | 960.18 | 948.60 | 960.18 | 901.44 | 55,687 |
| 2024-03-27 | 946.10 | 950.40 | 943.41 | 943.60 | 885.87 | 39,770 |
| 2024-03-26 | 949.10 | 953.40 | 940.40 | 947.20 | 889.25 | 24,304 |
| 2024-03-25 | 929.30 | 955.80 | 928.60 | 950.20 | 892.06 | 113,126 |
| 2024-03-22 | 907.60 | 928.16 | 907.60 | 927.60 | 870.85 | 47,131 |
| 2024-03-21 | 918.00 | 918.80 | 904.80 | 908.48 | 852.90 | 37,048 |
| 2024-03-20 | 914.40 | 920.40 | 912.60 | 915.69 | 859.66 | 56,756 |
| 2024-03-19 | 918.50 | 921.40 | 911.60 | 917.60 | 861.46 | 27,066 |
| 2024-03-18 | 920.40 | 926.80 | 918.20 | 919.40 | 863.15 | 115,911 |
| 2024-03-15 | 920.40 | 925.20 | 915.40 | 920.91 | 864.57 | 72,426 |
| 2024-03-14 | 927.40 | 935.80 | 921.00 | 922.42 | 865.98 | 30,741 |
| 2024-03-13 | 922.90 | 927.00 | 916.40 | 925.82 | 869.18 | 43,117 |
| 2024-03-12 | 920.20 | 929.40 | 917.63 | 926.35 | 869.67 | 98,759 |
| 2024-03-11 | 940.80 | 951.20 | 938.60 | 940.40 | 857.51 | 39,964 |
| 2024-03-08 | 948.10 | 948.40 | 941.71 | 942.31 | 859.25 | 46,557 |
| 2024-03-07 | 935.40 | 946.80 | 927.60 | 946.00 | 862.62 | 139,140 |
| 2024-03-06 | 942.20 | 944.23 | 934.00 | 936.78 | 854.21 | 28,891 |
| 2024-03-05 | 938.60 | 943.80 | 932.80 | 940.38 | 857.50 | 87,976 |
| 2024-03-04 | 935.00 | 941.00 | 923.15 | 929.06 | 847.18 | 404,672 |
| 2024-03-01 | 958.60 | 965.40 | 936.78 | 956.93 | 872.59 | 52,184 |
| 2024-02-29 | 960.50 | 967.00 | 955.80 | 960.86 | 876.17 | 228,868 |
| 2024-02-28 | 956.70 | 962.40 | 950.00 | 961.30 | 876.57 | 356,380 |
| 2024-02-27 | 950.50 | 958.11 | 947.20 | 956.82 | 872.48 | 96,752 |
| 2024-02-26 | 958.30 | 961.20 | 952.00 | 954.69 | 870.55 | 205,361 |
| 2024-02-23 | 961.80 | 961.80 | 956.20 | 960.46 | 875.80 | 46,523 |
| 2024-02-22 | 965.80 | 970.80 | 956.00 | 962.70 | 877.85 | 197,357 |
| 2024-02-21 | 952.70 | 961.94 | 943.00 | 953.69 | 869.64 | 78,198 |
| 2024-02-20 | 946.90 | 952.60 | 944.20 | 951.05 | 867.22 | 146,355 |
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.