Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	899.20	913.20	893.40	911.38	808.63	76,233
2022-12-01	898.30	909.00	895.00	903.21	801.38	62,382
2022-11-30	904.50	904.80	890.00	893.30	792.59	54,988
2022-11-29	894.80	907.60	891.60	901.03	799.45	77,795
2022-11-28	887.10	900.20	882.00	894.34	793.51	92,488
2022-11-25	890.40	905.01	890.40	901.80	800.13	41,380
2022-11-24	890.90	907.40	887.00	899.04	797.68	29,264
2022-11-23	907.50	909.20	892.60	893.80	793.03	74,564
2022-11-22	919.20	921.20	900.00	907.18	804.91	107,972
2022-11-21	919.20	923.20	901.80	920.00	816.28	46,906
2022-11-18	909.30	929.00	908.40	919.80	816.10	68,092
2022-11-17	921.60	933.20	905.31	911.46	808.70	84,981
2022-11-16	921.80	929.40	914.20	922.74	818.71	52,369
2022-11-15	917.20	927.80	917.20	921.66	817.75	28,372
2022-11-14	911.40	928.20	911.40	924.00	819.83	24,184
2022-11-11	915.50	917.60	901.40	909.45	806.92	40,384
2022-11-10	901.00	920.40	899.20	913.32	810.36	66,380
2022-11-09	913.90	916.80	896.40	903.02	801.21	59,905
2022-11-08	914.20	923.40	911.00	918.80	815.21	11,077
2022-11-07	911.40	920.20	906.00	917.14	813.74	26,580
2022-11-04	889.70	916.80	888.00	907.72	805.39	74,744
2022-11-03	882.00	888.40	877.00	881.70	782.30	34,650
2022-11-02	883.60	888.60	881.20	887.02	787.02	16,941
2022-11-01	892.30	901.00	885.20	891.22	790.75	60,227
2022-10-31	882.70	890.20	875.80	889.71	789.41	73,245
2022-10-28	895.00	895.00	865.40	882.00	782.56	170,431
2022-10-27	879.80	897.40	878.20	893.22	792.52	92,411
2022-10-26	882.80	897.80	841.40	877.62	778.68	159,127
2022-10-25	902.80	906.60	886.80	894.82	793.94	77,964
2022-10-24	882.80	905.20	881.80	898.22	796.96	42,042
2022-10-21	879.80	910.02	872.40	876.42	777.62	161,577
2022-10-20	898.10	901.40	880.00	882.73	783.21	23,130
2022-10-19	921.10	935.60	901.00	913.80	810.78	26,792
2022-10-18	944.80	957.60	944.40	946.60	839.88	13,493
2022-10-17	954.20	954.20	940.80	941.21	835.10	40,550
2022-10-14	950.00	959.40	940.80	953.60	846.09	15,669
2022-10-13	935.00	944.00	924.00	934.21	828.89	31,691
2022-10-12	934.10	944.80	926.00	944.44	837.97	15,435
2022-10-11	903.80	937.40	903.80	936.00	830.48	17,421
2022-10-10	911.60	912.80	897.20	902.76	800.98	73,954
2022-10-07	918.20	932.00	914.79	919.20	815.57	56,620
2022-10-06	919.30	927.60	911.40	920.18	816.44	129,989
2022-10-05	923.80	931.80	913.62	913.80	810.78	24,142
2022-10-04	896.20	927.20	894.60	923.00	818.94	37,911
2022-10-03	889.50	897.70	876.20	889.80	789.48	35,189
2022-09-30	904.00	917.86	890.60	893.80	793.03	28,781
2022-09-29	912.90	915.40	899.91	900.00	798.53	61,402
2022-09-28	917.40	927.00	905.60	919.33	815.69	27,653
2022-09-27	930.00	950.20	929.80	934.94	829.54	30,734
2022-09-26	921.60	932.40	915.80	927.00	822.49	51,886
2022-09-23	929.90	934.00	909.80	912.00	809.18	43,299
2022-09-22	913.40	941.80	913.40	933.20	827.99	44,691
2022-09-21	919.50	929.40	909.00	927.00	822.49	95,794
2022-09-20	932.10	945.80	925.31	925.40	821.07	26,534
2022-09-16	925.60	932.80	924.20	925.00	820.72	37,608
2022-09-15	948.20	950.40	927.00	937.52	831.82	28,135
2022-09-14	957.70	957.80	917.20	946.81	840.07	37,084
2022-09-13	973.30	983.80	959.80	964.20	855.50	17,612
2022-09-12	950.90	976.80	948.80	969.13	859.87	86,538
2022-09-09	943.80	951.60	938.60	948.03	841.15	14,841

← NewerPage 17 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.