Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	992.85	1,009.00	985.20	1,001.50	888.59	48,296
2023-02-28	985.30	998.40	984.60	995.80	883.53	50,784
2023-02-27	988.00	997.20	988.00	990.40	878.74	21,216
2023-02-24	994.05	1,004.00	985.00	985.60	874.48	54,544
2023-02-23	988.60	997.00	988.20	993.20	881.23	70,854
2023-02-22	983.80	994.00	979.60	987.39	876.07	62,763
2023-02-21	980.85	986.20	976.00	983.20	872.35	9,468
2023-02-20	984.35	988.40	981.40	986.00	874.84	21,144
2023-02-17	985.95	986.00	970.80	972.66	863.00	28,379
2023-02-16	989.30	992.60	979.20	985.17	874.10	30,678
2023-02-15	985.35	993.00	983.40	987.86	876.48	34,626
2023-02-14	988.95	1,000.50	988.80	988.90	877.41	59,603
2023-02-13	980.80	989.40	980.80	986.26	875.07	31,708
2023-02-10	964.20	972.60	964.20	965.80	856.92	22,641
2023-02-09	948.20	971.80	948.20	961.94	853.49	47,530
2023-02-08	937.30	955.00	935.60	947.14	840.36	134,812
2023-02-07	948.00	966.20	948.00	955.20	847.51	85,627
2023-02-06	985.60	985.60	968.80	975.05	865.12	71,373
2023-02-03	988.50	997.60	984.00	986.10	874.93	45,986
2023-02-02	986.55	990.40	980.20	988.70	877.23	27,456
2023-02-01	968.50	987.80	965.20	983.20	872.35	9,517
2023-01-31	966.60	968.00	960.40	964.92	856.13	18,604
2023-01-30	962.90	968.40	958.00	963.63	854.99	91,489
2023-01-27	971.90	976.38	960.80	963.00	854.43	29,772
2023-01-26	978.00	979.20	964.95	975.82	865.81	64,618
2023-01-25	983.35	985.00	972.00	975.31	865.35	30,754
2023-01-24	985.55	986.20	976.60	983.10	872.26	9,198
2023-01-23	986.25	987.40	979.60	982.90	872.09	28,591
2023-01-20	979.00	982.60	972.80	982.00	871.29	17,438
2023-01-19	964.80	980.00	959.40	980.00	869.52	44,134
2023-01-18	979.75	986.20	963.80	977.61	867.39	14,386
2023-01-17	970.00	982.00	970.00	982.00	871.29	30,286
2023-01-16	953.50	973.20	953.00	971.00	861.53	106,455
2023-01-13	942.00	955.60	941.80	949.80	842.72	14,156
2023-01-12	933.00	948.40	927.80	943.60	837.22	24,521
2023-01-11	922.40	931.20	920.60	930.00	825.15	119,052
2023-01-10	945.20	945.20	917.20	927.41	822.86	65,407
2023-01-09	960.40	960.40	947.06	956.96	849.07	48,294
2023-01-06	954.90	962.80	940.13	955.60	847.87	83,732
2023-01-05	948.80	958.00	945.80	956.08	848.29	59,937
2023-01-04	937.00	955.60	937.00	946.11	839.44	37,057
2023-01-03	927.40	936.39	927.40	936.01	830.49	91,745
2022-12-30	920.40	924.40	915.80	923.20	819.12	11,012
2022-12-29	916.20	923.20	904.20	912.12	809.28	35,323
2022-12-28	926.60	927.00	916.00	918.98	815.38	11,339
2022-12-23	924.20	929.20	916.40	922.20	818.23	32,106
2022-12-22	919.23	929.80	919.23	924.80	820.54	18,661
2022-12-21	908.50	921.00	904.60	917.80	814.33	42,962
2022-12-20	905.90	911.80	903.40	908.00	805.63	162,021
2022-12-19	906.50	914.40	905.80	909.65	807.10	28,095
2022-12-16	912.90	913.00	901.20	906.86	804.62	21,679
2022-12-15	923.20	924.40	906.80	913.92	810.88	24,309
2022-12-14	926.00	930.19	917.80	929.86	825.03	23,195
2022-12-13	909.40	929.20	899.80	924.40	820.18	55,562
2022-12-12	910.10	914.80	907.80	911.39	808.64	24,990
2022-12-09	900.60	923.80	900.60	916.68	813.34	96,380
2022-12-08	896.20	904.04	887.60	899.54	798.12	38,424
2022-12-07	896.70	903.20	888.40	890.89	790.45	16,376
2022-12-06	899.00	902.60	891.60	898.26	796.99	253,521
2022-12-05	909.20	909.80	894.80	899.78	798.34	36,828

← NewerPage 16 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.