Carlsberg A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 1,052.75 | 1,073.50 | 1,050.00 | 1,059.16 | 965.81 | 23,313 |
| 2023-06-06 | 1,044.00 | 1,060.00 | 1,044.00 | 1,057.03 | 963.87 | 56,203 |
| 2023-06-02 | 1,056.75 | 1,060.50 | 1,042.00 | 1,046.77 | 954.51 | 68,283 |
| 2023-06-01 | 1,052.50 | 1,060.50 | 1,047.50 | 1,052.52 | 959.75 | 61,876 |
| 2023-05-31 | 1,058.25 | 1,064.00 | 1,048.50 | 1,049.40 | 956.90 | 69,043 |
| 2023-05-30 | 1,081.75 | 1,089.50 | 1,071.50 | 1,075.16 | 980.39 | 36,488 |
| 2023-05-26 | 1,083.00 | 1,086.50 | 1,079.00 | 1,083.59 | 988.08 | 29,556 |
| 2023-05-25 | 1,089.00 | 1,092.00 | 1,071.50 | 1,078.99 | 983.89 | 28,015 |
| 2023-05-24 | 1,114.00 | 1,114.00 | 1,082.50 | 1,087.01 | 991.21 | 50,012 |
| 2023-05-23 | 1,134.25 | 1,138.00 | 1,118.33 | 1,124.43 | 1,025.32 | 31,369 |
| 2023-05-22 | 1,135.00 | 1,140.00 | 1,131.00 | 1,139.50 | 1,039.07 | 23,224 |
| 2023-05-17 | 1,139.50 | 1,145.39 | 1,119.50 | 1,124.97 | 1,025.82 | 10,574 |
| 2023-05-16 | 1,139.50 | 1,147.50 | 1,136.50 | 1,146.74 | 1,045.67 | 11,287 |
| 2023-05-15 | 1,141.00 | 1,146.00 | 1,138.00 | 1,142.35 | 1,041.66 | 43,354 |
| 2023-05-12 | 1,122.25 | 1,136.00 | 1,121.00 | 1,127.10 | 1,027.76 | 86,585 |
| 2023-05-11 | 1,107.25 | 1,121.00 | 1,103.50 | 1,103.50 | 1,006.24 | 38,328 |
| 2023-05-10 | 1,099.50 | 1,119.50 | 1,098.48 | 1,107.38 | 1,009.78 | 430,725 |
| 2023-05-09 | 1,105.50 | 1,113.50 | 1,097.50 | 1,100.60 | 1,003.59 | 61,849 |
| 2023-05-04 | 1,124.25 | 1,128.00 | 1,109.50 | 1,124.44 | 1,025.34 | 46,582 |
| 2023-05-03 | 1,131.25 | 1,139.00 | 1,125.78 | 1,125.83 | 1,026.60 | 52,890 |
| 2023-05-02 | 1,131.00 | 1,133.39 | 1,111.00 | 1,118.77 | 1,020.16 | 16,938 |
| 2023-04-28 | 1,116.00 | 1,120.00 | 1,105.50 | 1,115.93 | 1,017.57 | 40,949 |
| 2023-04-27 | 1,082.25 | 1,129.50 | 1,081.50 | 1,118.00 | 1,019.46 | 57,407 |
| 2023-04-26 | 1,124.00 | 1,126.00 | 1,105.00 | 1,109.70 | 1,011.89 | 58,940 |
| 2023-04-25 | 1,112.75 | 1,125.00 | 1,110.00 | 1,118.14 | 1,019.58 | 19,717 |
| 2023-04-24 | 1,105.75 | 1,117.50 | 1,105.50 | 1,111.38 | 1,013.43 | 62,921 |
| 2023-04-21 | 1,100.50 | 1,108.50 | 1,100.50 | 1,104.54 | 1,007.19 | 10,531 |
| 2023-04-20 | 1,098.00 | 1,102.50 | 1,090.50 | 1,096.78 | 1,000.11 | 41,503 |
| 2023-04-19 | 1,093.75 | 1,104.50 | 1,092.00 | 1,098.93 | 1,002.08 | 25,954 |
| 2023-04-18 | 1,078.00 | 1,085.00 | 1,071.00 | 1,085.00 | 989.37 | 59,940 |
| 2023-04-17 | 1,084.50 | 1,092.00 | 1,084.00 | 1,088.00 | 992.10 | 32,339 |
| 2023-04-14 | 1,086.50 | 1,096.50 | 1,079.50 | 1,079.84 | 984.66 | 118,223 |
| 2023-04-13 | 1,078.50 | 1,083.50 | 1,064.50 | 1,072.68 | 978.14 | 136,668 |
| 2023-04-12 | 1,083.75 | 1,086.00 | 1,073.50 | 1,078.50 | 983.44 | 124,499 |
| 2023-04-11 | 1,091.00 | 1,093.00 | 1,069.50 | 1,082.50 | 987.09 | 56,761 |
| 2023-04-05 | 1,066.25 | 1,092.50 | 1,060.00 | 1,079.72 | 984.55 | 90,231 |
| 2023-04-04 | 1,070.00 | 1,079.50 | 1,066.50 | 1,067.80 | 973.69 | 118,634 |
| 2023-04-03 | 1,061.25 | 1,066.00 | 1,055.00 | 1,065.00 | 971.13 | 43,590 |
| 2023-03-31 | 1,047.00 | 1,071.50 | 1,047.00 | 1,069.23 | 974.99 | 43,932 |
| 2023-03-30 | 1,043.00 | 1,052.50 | 1,042.00 | 1,046.50 | 954.26 | 68,444 |
| 2023-03-29 | 1,031.50 | 1,044.50 | 1,031.50 | 1,042.71 | 950.80 | 24,667 |
| 2023-03-28 | 1,042.90 | 1,044.50 | 1,024.80 | 1,025.21 | 934.84 | 35,651 |
| 2023-03-27 | 1,037.00 | 1,049.50 | 1,037.00 | 1,041.50 | 949.70 | 38,999 |
| 2023-03-24 | 1,016.50 | 1,028.50 | 1,016.50 | 1,028.00 | 937.39 | 73,369 |
| 2023-03-23 | 1,018.00 | 1,018.00 | 1,012.50 | 1,016.47 | 926.87 | 15,252 |
| 2023-03-22 | 1,014.15 | 1,022.50 | 1,012.00 | 1,014.19 | 924.80 | 59,372 |
| 2023-03-21 | 1,022.50 | 1,024.00 | 1,010.00 | 1,014.41 | 925.00 | 57,659 |
| 2023-03-20 | 1,008.90 | 1,021.00 | 1,001.50 | 1,018.50 | 928.73 | 113,426 |
| 2023-03-17 | 1,021.25 | 1,024.75 | 1,004.00 | 1,011.00 | 921.89 | 128,364 |
| 2023-03-16 | 981.00 | 1,029.50 | 981.00 | 1,024.00 | 933.75 | 154,656 |
| 2023-03-15 | 991.45 | 1,003.50 | 975.00 | 989.32 | 902.12 | 116,195 |
| 2023-03-14 | 974.80 | 994.20 | 973.60 | 986.60 | 899.64 | 55,922 |
| 2023-03-13 | 1,012.10 | 1,013.00 | 994.20 | 1,000.78 | 887.96 | 58,240 |
| 2023-03-10 | 1,007.20 | 1,023.50 | 1,004.50 | 1,013.00 | 898.79 | 64,288 |
| 2023-03-09 | 1,013.35 | 1,032.50 | 1,009.55 | 1,020.19 | 905.18 | 30,845 |
| 2023-03-08 | 999.75 | 1,017.50 | 997.10 | 1,006.50 | 893.03 | 54,293 |
| 2023-03-07 | 982.80 | 1,009.00 | 967.20 | 1,000.50 | 887.70 | 63,950 |
| 2023-03-06 | 1,017.05 | 1,020.50 | 1,010.50 | 1,011.15 | 897.15 | 15,126 |
| 2023-03-03 | 1,022.75 | 1,023.50 | 1,015.00 | 1,015.50 | 901.01 | 24,910 |
| 2023-03-02 | 991.80 | 1,024.50 | 988.00 | 1,019.34 | 904.42 | 25,313 |
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.