Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	854.80	855.80	847.15	849.55	774.67	7,784
2023-11-22	845.70	859.60	842.60	855.80	780.37	118,016
2023-11-21	838.40	844.80	834.00	842.48	768.23	108,901
2023-11-20	847.90	849.40	837.40	840.99	766.86	18,294
2023-11-17	841.60	850.40	841.60	846.87	772.22	29,574
2023-11-16	850.00	850.00	834.80	840.07	766.03	41,859
2023-11-15	849.60	866.20	847.20	854.20	778.91	55,297
2023-11-14	831.30	849.00	826.80	849.00	774.17	333,030
2023-11-13	824.70	833.20	823.40	829.28	756.18	218,882
2023-11-10	836.90	838.80	817.12	825.52	752.76	168,496
2023-11-09	826.80	838.80	826.80	837.97	764.11	31,597
2023-11-08	833.20	840.20	824.00	827.46	754.52	49,549
2023-11-07	827.20	840.00	824.40	830.43	757.24	51,096
2023-11-06	836.50	839.20	827.99	828.36	755.35	26,901
2023-11-03	844.40	845.80	834.35	834.40	760.86	36,443
2023-11-02	840.60	849.40	838.60	842.53	768.27	29,532
2023-11-01	841.80	845.80	833.00	833.38	759.93	137,902
2023-10-31	852.09	852.09	820.80	840.09	766.04	65,248
2023-10-30	862.50	863.60	843.80	849.39	774.53	104,607
2023-10-27	860.70	863.20	852.00	855.64	780.23	13,190
2023-10-26	867.40	874.40	862.43	866.00	789.67	19,540
2023-10-25	867.20	888.00	863.20	880.00	802.44	58,840
2023-10-24	866.20	875.40	863.60	873.23	796.26	1,005,038
2023-10-23	874.50	875.60	861.20	866.87	790.46	47,190
2023-10-20	872.00	876.20	865.60	874.08	797.04	34,547
2023-10-19	869.30	880.40	861.80	877.69	800.33	52,213
2023-10-18	862.40	875.40	862.40	869.88	793.21	102,096
2023-10-17	887.20	887.20	868.63	875.41	798.25	108,679
2023-10-16	892.00	893.00	882.40	886.23	808.12	45,802
2023-10-13	896.00	900.60	893.40	895.73	816.79	47,261
2023-10-12	913.50	922.00	903.42	907.61	827.62	18,579
2023-10-11	911.30	916.60	908.00	909.80	829.61	47,349
2023-10-10	899.20	907.40	894.80	904.62	824.89	74,296
2023-10-09	900.50	901.00	889.60	896.68	817.65	18,023
2023-10-06	921.40	921.40	897.00	902.72	823.15	57,321
2023-10-05	924.40	932.80	922.40	922.86	841.52	22,461
2023-10-04	901.00	926.80	900.60	914.06	833.50	54,911
2023-10-03	876.80	904.62	872.00	904.51	824.79	76,586
2023-10-02	891.30	899.80	872.20	874.83	797.72	107,033
2023-09-29	901.40	906.40	891.22	904.49	824.77	98,844
2023-09-28	905.10	905.20	891.60	894.33	815.51	27,864
2023-09-27	911.60	913.40	903.60	909.27	829.13	24,320
2023-09-26	916.10	919.40	912.40	914.66	834.05	31,697
2023-09-25	926.10	932.40	915.40	930.55	848.53	49,753
2023-09-22	932.20	939.60	926.40	928.00	846.21	52,070
2023-09-21	944.20	951.54	935.20	937.39	854.77	566,982
2023-09-20	953.90	955.80	941.60	945.86	862.49	77,564
2023-09-19	946.60	950.80	942.00	943.20	860.07	58,170
2023-09-18	950.10	960.40	940.00	955.31	871.11	200,192
2023-09-15	960.65	967.80	952.81	952.86	868.87	137,611
2023-09-14	956.40	960.40	952.40	955.34	871.14	12,544
2023-09-13	957.90	959.80	950.20	955.49	871.27	29,430
2023-09-12	967.70	974.80	964.00	969.80	884.32	100,258
2023-09-11	970.80	977.60	964.20	967.63	882.34	330,482
2023-09-08	976.90	980.10	969.60	971.62	885.98	38,292
2023-09-07	982.75	984.20	969.60	973.80	887.97	52,954
2023-09-06	978.60	985.75	976.20	985.75	898.87	60,869
2023-09-05	979.40	983.80	977.40	980.55	894.12	50,815
2023-09-04	994.45	998.60	981.00	981.10	894.63	13,143
2023-09-01	998.50	1,000.00	989.80	993.49	905.93	23,328

← NewerPage 13 of 21 · 1,237 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.