Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	937.70	950.40	936.40	948.80	841.83	30,590
2022-09-07	935.20	940.80	927.40	936.29	830.74	5,759
2022-09-06	938.50	946.20	933.00	940.60	834.56	26,046
2022-09-05	932.80	941.40	927.80	932.64	827.49	35,671
2022-09-02	951.30	958.03	938.60	949.95	842.85	26,944
2022-09-01	955.30	959.00	940.60	943.80	837.40	50,090
2022-08-31	969.40	969.40	959.80	965.80	856.92	64,706
2022-08-30	966.60	979.80	966.60	971.40	861.88	13,363
2022-08-26	967.70	979.33	955.40	973.07	863.37	36,799
2022-08-25	993.20	996.60	963.60	965.74	856.86	26,132
2022-08-24	972.20	992.00	969.20	987.84	876.47	13,003
2022-08-23	981.75	987.80	975.80	979.46	869.03	58,571
2022-08-22	993.55	995.40	977.20	987.98	876.60	15,521
2022-08-19	994.00	1,001.00	987.00	1,001.00	888.15	89,224
2022-08-18	993.85	998.00	983.40	989.69	878.11	53,705
2022-08-17	972.20	1,001.50	965.30	998.48	885.91	44,760
2022-08-16	966.60	967.40	956.20	960.83	852.51	27,447
2022-08-15	958.80	965.80	956.60	961.57	853.16	15,945
2022-08-12	954.85	967.80	954.40	954.80	847.16	127,465
2022-08-11	957.90	968.80	956.00	962.82	854.27	61,807
2022-08-10	941.00	957.60	941.00	945.96	839.31	168,989
2022-08-09	930.60	943.40	924.80	940.40	834.38	76,225
2022-08-08	925.70	952.00	915.20	935.42	829.96	106,233
2022-08-05	944.80	950.79	922.20	925.20	820.89	361,571
2022-08-04	952.20	962.00	942.80	946.22	839.55	48,782
2022-08-03	960.90	967.20	953.40	956.93	849.04	53,784
2022-08-02	948.30	967.80	947.80	963.79	855.14	167,976
2022-08-01	940.30	952.60	936.20	945.84	839.20	45,017
2022-07-29	933.10	948.00	931.40	941.18	835.07	57,678
2022-07-28	942.00	945.00	924.60	943.00	836.69	174,314
2022-07-27	943.10	943.60	934.28	943.40	837.04	53,150
2022-07-26	941.50	948.80	934.84	940.60	834.56	51,698
2022-07-25	941.40	954.80	933.20	952.63	845.23	77,533
2022-07-22	941.00	950.98	935.00	935.20	829.77	38,134
2022-07-21	935.90	948.80	933.60	939.36	833.46	49,612
2022-07-20	968.40	969.80	940.40	945.13	838.57	30,734
2022-07-19	964.30	968.80	949.40	953.27	845.80	24,386
2022-07-18	955.00	975.60	955.00	967.15	858.11	42,047
2022-07-15	946.20	954.00	933.80	949.37	842.33	30,423
2022-07-14	957.40	958.20	941.40	942.40	836.15	22,188
2022-07-13	947.30	961.20	947.20	956.54	848.70	125,596
2022-07-12	932.60	946.80	932.20	935.00	829.59	35,461
2022-07-11	930.20	942.00	930.20	938.53	832.72	22,136
2022-07-08	914.90	943.40	912.20	935.01	829.60	66,170
2022-07-07	917.10	923.80	908.20	913.95	810.91	51,011
2022-07-06	917.50	919.60	902.80	909.55	807.01	120,219
2022-07-05	915.10	918.20	898.60	909.88	807.30	80,144
2022-07-04	913.10	926.00	908.40	919.97	816.25	38,610
2022-07-01	902.30	919.20	899.40	914.17	811.11	48,113
2022-06-30	890.30	906.40	886.20	889.96	789.62	45,950
2022-06-29	915.00	916.60	904.20	911.82	809.02	77,086
2022-06-28	916.30	922.40	908.80	917.99	814.50	61,781
2022-06-27	902.90	908.26	892.00	894.18	793.37	70,334
2022-06-24	872.00	903.80	872.00	873.55	775.06	32,130
2022-06-23	862.90	875.80	851.20	855.84	759.35	45,240
2022-06-22	863.80	872.00	849.20	855.25	758.83	180,644
2022-06-21	879.10	888.20	876.80	878.80	779.72	48,092
2022-06-20	881.80	885.60	867.80	870.20	772.09	25,691
2022-06-17	873.80	890.40	865.40	876.27	777.48	40,891
2022-06-16	876.30	885.00	858.80	871.95	773.65	78,229

← NewerPage 18 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.