Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	945.10	952.40	934.00	947.49	863.98	47,566
2024-02-16	938.10	948.00	935.40	942.59	859.51	118,528
2024-02-15	932.20	934.94	930.00	932.45	850.27	49,254
2024-02-14	936.40	938.80	924.94	937.03	854.44	112,254
2024-02-13	941.40	944.20	930.40	936.89	854.32	86,740
2024-02-12	941.50	947.60	937.60	943.71	860.53	51,565
2024-02-09	934.40	946.00	934.40	940.23	857.36	85,349
2024-02-08	944.60	947.20	925.80	935.66	853.20	110,349
2024-02-07	926.20	954.00	908.80	924.91	843.39	898,676
2024-02-06	901.60	908.80	897.80	904.20	824.51	96,349
2024-02-05	892.80	902.40	889.20	900.29	820.94	52,851
2024-02-02	887.10	898.40	886.00	892.92	814.22	40,584
2024-02-01	891.40	894.20	875.60	882.00	804.26	17,742
2024-01-31	894.40	898.00	889.11	889.20	810.83	66,301
2024-01-30	890.90	898.20	890.20	894.11	815.30	71,828
2024-01-29	887.70	894.20	887.00	892.93	814.23	71,023
2024-01-26	880.40	892.60	880.40	887.79	809.54	27,861
2024-01-25	879.20	880.40	875.00	877.28	799.95	42,285
2024-01-24	878.90	884.47	877.20	881.14	803.48	16,815
2024-01-23	876.50	882.60	875.00	878.06	800.67	15,400
2024-01-22	880.70	883.00	860.00	875.46	798.30	42,132
2024-01-19	889.40	891.20	878.20	881.51	803.82	257,267
2024-01-18	883.10	886.40	877.20	883.80	805.90	47,738
2024-01-17	897.80	900.80	876.00	884.93	806.94	49,448
2024-01-16	906.40	922.20	898.20	907.16	827.21	81,840
2024-01-15	906.80	917.60	902.60	916.07	835.33	188,118
2024-01-12	899.60	911.20	887.05	908.11	828.07	415,269
2024-01-11	882.10	891.60	880.49	886.18	808.08	79,175
2024-01-10	857.40	865.00	853.60	854.20	778.91	108,381
2024-01-09	851.70	859.60	844.20	853.45	778.23	65,056
2024-01-08	857.00	860.49	834.00	852.25	777.13	173,857
2024-01-05	851.40	855.00	838.20	851.57	776.51	136,106
2024-01-04	847.30	864.20	843.19	855.31	779.93	282,659
2024-01-03	845.80	848.80	841.60	845.03	770.55	54,097
2024-01-02	847.30	848.40	833.17	844.80	770.34	158,891
2023-12-29	850.70	852.40	844.40	847.35	772.67	11,523
2023-12-28	846.00	853.00	845.00	851.29	776.26	11,785
2023-12-27	844.40	846.80	839.60	841.08	766.95	33,627
2023-12-22	841.50	846.20	839.20	845.29	770.79	93,056
2023-12-21	834.70	842.20	832.40	841.00	766.88	18,980
2023-12-20	836.20	843.60	833.40	835.93	762.25	21,150
2023-12-19	828.40	842.00	826.60	837.16	763.38	12,074
2023-12-18	827.20	834.80	825.95	832.63	759.24	13,912
2023-12-15	834.50	836.60	832.00	834.01	760.50	21,986
2023-12-14	825.50	839.53	824.00	836.20	762.50	35,394
2023-12-13	822.80	823.20	809.80	818.70	746.54	28,230
2023-12-12	821.40	828.60	821.00	823.83	751.21	24,921
2023-12-11	841.90	842.68	826.12	826.77	753.90	55,205
2023-12-08	830.30	838.20	828.20	832.92	759.51	20,556
2023-12-07	823.90	837.80	822.60	833.75	760.27	81,601
2023-12-06	822.30	836.40	819.40	829.05	755.98	110,175
2023-12-05	840.70	845.40	835.60	838.19	764.31	57,770
2023-12-04	845.30	851.00	836.40	841.77	767.58	73,803
2023-12-01	848.00	848.60	832.40	837.29	763.49	42,882
2023-11-30	825.80	849.47	822.20	849.47	774.60	72,830
2023-11-29	844.20	845.00	826.79	830.43	757.24	27,217
2023-11-28	835.90	837.40	821.60	833.72	760.23	29,602
2023-11-27	843.90	848.80	837.20	840.80	766.69	22,334
2023-11-24	845.50	848.60	842.80	845.95	771.39	17,434
2023-11-23	854.80	855.80	847.15	849.55	774.67	7,784

← NewerPage 12 of 21 · 1,236 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.