Carlsberg A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 1,017.05 | 1,018.00 | 995.94 | 1,003.03 | 914.62 | 70,326 |
| 2023-08-30 | 1,015.10 | 1,016.50 | 1,008.00 | 1,015.50 | 926.00 | 18,615 |
| 2023-08-29 | 1,026.25 | 1,035.50 | 1,015.80 | 1,015.80 | 926.27 | 17,431 |
| 2023-08-25 | 1,005.50 | 1,021.50 | 1,002.00 | 1,016.02 | 926.47 | 35,837 |
| 2023-08-24 | 1,008.45 | 1,013.50 | 1,005.50 | 1,006.00 | 917.33 | 7,005 |
| 2023-08-23 | 1,001.25 | 1,019.50 | 998.80 | 1,012.68 | 923.42 | 18,757 |
| 2023-08-22 | 1,005.00 | 1,009.50 | 996.40 | 997.40 | 909.49 | 172,081 |
| 2023-08-21 | 1,008.40 | 1,023.00 | 1,000.80 | 1,007.97 | 919.13 | 62,736 |
| 2023-08-18 | 993.40 | 1,014.00 | 993.40 | 1,009.51 | 920.53 | 87,893 |
| 2023-08-17 | 996.15 | 1,010.00 | 991.20 | 1,004.50 | 915.96 | 107,083 |
| 2023-08-16 | 1,007.00 | 1,007.00 | 977.60 | 1,004.56 | 916.02 | 214,398 |
| 2023-08-15 | 1,000.15 | 1,028.50 | 998.60 | 1,024.13 | 933.86 | 183,024 |
| 2023-08-14 | 994.85 | 1,005.50 | 989.80 | 1,000.06 | 911.91 | 30,785 |
| 2023-08-11 | 1,012.10 | 1,014.50 | 994.20 | 994.94 | 907.24 | 99,216 |
| 2023-08-10 | 1,011.10 | 1,013.00 | 1,004.50 | 1,010.78 | 921.69 | 11,130 |
| 2023-08-09 | 1,020.00 | 1,020.00 | 1,007.00 | 1,010.28 | 921.23 | 128,259 |
| 2023-08-08 | 1,017.10 | 1,028.50 | 1,016.00 | 1,018.35 | 928.59 | 36,809 |
| 2023-08-07 | 1,004.12 | 1,015.70 | 1,004.12 | 1,015.35 | 925.86 | 14,220 |
| 2023-08-04 | 1,011.50 | 1,011.50 | 1,001.50 | 1,003.69 | 915.22 | 52,031 |
| 2023-08-03 | 1,011.65 | 1,015.00 | 1,004.50 | 1,010.50 | 921.44 | 31,472 |
| 2023-08-02 | 1,007.65 | 1,016.50 | 1,003.66 | 1,014.13 | 924.75 | 13,946 |
| 2023-08-01 | 1,014.65 | 1,023.00 | 1,013.50 | 1,018.36 | 928.60 | 46,128 |
| 2023-07-31 | 1,022.50 | 1,035.50 | 1,016.48 | 1,017.35 | 927.68 | 39,442 |
| 2023-07-28 | 1,040.50 | 1,043.52 | 1,036.00 | 1,041.33 | 949.54 | 21,467 |
| 2023-07-27 | 1,049.75 | 1,054.50 | 1,043.48 | 1,043.48 | 951.51 | 425,220 |
| 2023-07-26 | 1,039.50 | 1,046.21 | 1,035.00 | 1,040.15 | 948.47 | 8,249 |
| 2023-07-25 | 1,036.50 | 1,046.50 | 1,036.50 | 1,038.20 | 946.69 | 13,754 |
| 2023-07-24 | 1,032.50 | 1,041.50 | 1,029.50 | 1,031.85 | 940.91 | 8,868 |
| 2023-07-21 | 1,022.50 | 1,036.00 | 1,022.50 | 1,029.52 | 938.78 | 26,320 |
| 2023-07-20 | 1,011.10 | 1,023.50 | 1,008.00 | 1,019.79 | 929.91 | 46,487 |
| 2023-07-19 | 1,025.25 | 1,028.00 | 1,009.00 | 1,017.26 | 927.60 | 53,768 |
| 2023-07-18 | 1,019.05 | 1,023.00 | 1,014.50 | 1,020.35 | 930.42 | 206,742 |
| 2023-07-17 | 1,028.75 | 1,033.50 | 1,018.50 | 1,029.55 | 938.80 | 31,316 |
| 2023-07-14 | 1,035.00 | 1,040.00 | 1,033.00 | 1,036.60 | 945.24 | 36,740 |
| 2023-07-13 | 1,029.50 | 1,041.50 | 1,029.50 | 1,039.99 | 948.33 | 62,348 |
| 2023-07-12 | 1,026.80 | 1,029.50 | 1,020.00 | 1,023.69 | 933.46 | 54,478 |
| 2023-07-11 | 1,035.50 | 1,035.50 | 1,024.00 | 1,032.10 | 941.13 | 45,734 |
| 2023-07-10 | 1,035.50 | 1,044.00 | 1,027.79 | 1,043.10 | 951.17 | 52,496 |
| 2023-07-07 | 1,041.25 | 1,046.50 | 1,038.50 | 1,040.63 | 948.91 | 11,775 |
| 2023-07-06 | 1,064.50 | 1,064.50 | 1,037.50 | 1,039.60 | 947.97 | 22,568 |
| 2023-07-05 | 1,071.50 | 1,073.50 | 1,067.00 | 1,070.95 | 976.56 | 33,954 |
| 2023-07-04 | 1,082.25 | 1,085.50 | 1,069.79 | 1,069.79 | 975.50 | 88,002 |
| 2023-07-03 | 1,092.75 | 1,102.00 | 1,079.50 | 1,089.54 | 993.51 | 19,467 |
| 2023-06-30 | 1,089.00 | 1,095.00 | 1,087.50 | 1,090.28 | 994.19 | 244,737 |
| 2023-06-29 | 1,087.25 | 1,091.50 | 1,079.00 | 1,088.22 | 992.30 | 47,412 |
| 2023-06-28 | 1,067.00 | 1,090.00 | 1,067.00 | 1,084.53 | 988.94 | 103,891 |
| 2023-06-27 | 1,062.00 | 1,062.50 | 1,050.00 | 1,055.25 | 962.24 | 89,935 |
| 2023-06-26 | 1,071.50 | 1,071.50 | 1,059.00 | 1,062.73 | 969.06 | 66,857 |
| 2023-06-23 | 1,054.50 | 1,071.00 | 1,054.50 | 1,062.27 | 968.64 | 61,760 |
| 2023-06-22 | 1,056.25 | 1,061.00 | 1,049.00 | 1,054.35 | 961.42 | 96,545 |
| 2023-06-21 | 1,084.50 | 1,084.50 | 1,062.50 | 1,064.66 | 970.82 | 89,958 |
| 2023-06-20 | 1,068.50 | 1,086.28 | 1,063.50 | 1,083.49 | 987.99 | 34,758 |
| 2023-06-19 | 1,071.00 | 1,074.00 | 1,069.00 | 1,071.65 | 977.20 | 37,794 |
| 2023-06-16 | 1,076.25 | 1,081.00 | 1,072.50 | 1,073.41 | 978.80 | 11,933 |
| 2023-06-15 | 1,067.50 | 1,080.00 | 1,067.50 | 1,077.23 | 982.28 | 29,347 |
| 2023-06-14 | 1,063.50 | 1,071.00 | 1,062.00 | 1,066.00 | 972.04 | 76,227 |
| 2023-06-13 | 1,056.25 | 1,068.50 | 1,051.50 | 1,055.02 | 962.03 | 11,868 |
| 2023-06-12 | 1,055.75 | 1,064.00 | 1,055.37 | 1,055.37 | 962.35 | 7,756 |
| 2023-06-09 | 1,059.75 | 1,063.00 | 1,048.00 | 1,052.39 | 959.63 | 16,398 |
| 2023-06-08 | 1,055.75 | 1,062.00 | 1,051.50 | 1,056.13 | 963.04 | 83,145 |
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.