Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	862.80	898.60	862.80	875.78	777.05	115,811
2022-06-14	872.60	880.80	846.20	858.85	762.02	53,701
2022-06-13	850.80	875.00	849.20	862.77	765.50	83,427
2022-06-10	857.90	864.80	843.80	852.07	756.01	154,373
2022-06-09	858.20	867.00	855.91	860.46	763.45	68,295
2022-06-08	864.40	866.40	853.20	865.90	768.28	28,538
2022-06-07	857.10	872.00	855.40	863.56	766.20	81,992
2022-06-01	889.20	897.80	858.60	867.62	769.81	122,690
2022-05-31	893.20	899.80	882.20	894.72	793.85	45,851
2022-05-30	887.60	899.40	884.00	893.23	792.52	50,218
2022-05-25	871.50	874.20	858.89	865.24	767.69	26,498
2022-05-24	859.20	872.80	859.20	863.24	765.92	41,868
2022-05-23	880.00	883.80	866.31	873.60	775.11	70,282
2022-05-20	865.50	896.31	863.80	871.99	773.68	24,459
2022-05-19	881.90	882.80	859.60	873.96	775.43	71,024
2022-05-18	922.00	925.00	895.60	905.57	803.47	23,808
2022-05-17	924.40	926.00	916.38	922.80	818.76	87,740
2022-05-16	880.00	917.20	880.00	908.01	805.64	62,716
2022-05-12	858.80	876.80	849.40	859.64	762.73	30,982
2022-05-11	866.80	875.20	861.80	871.48	773.23	54,826
2022-05-10	857.80	872.60	849.40	861.44	764.32	283,809
2022-05-09	853.80	859.40	841.20	857.80	761.09	69,349
2022-05-06	886.80	894.20	850.80	884.88	785.12	75,549
2022-05-05	904.70	909.80	890.60	899.60	798.18	40,299
2022-05-04	898.80	898.80	873.20	879.04	779.93	86,687
2022-05-03	906.40	913.00	894.80	898.80	797.47	56,995
2022-04-29	899.60	916.80	899.60	910.74	808.06	61,063
2022-04-28	890.40	917.80	882.60	898.71	797.39	166,364
2022-04-27	883.60	892.20	873.40	887.18	787.16	118,895
2022-04-26	886.40	899.20	876.09	891.50	790.99	66,878
2022-04-25	862.10	885.60	861.00	878.37	779.35	62,819
2022-04-22	895.10	903.20	884.20	891.86	791.31	84,276
2022-04-21	879.90	901.60	878.40	896.17	795.14	285,201
2022-04-20	863.00	884.80	863.00	874.67	776.06	114,838
2022-04-19	832.90	858.80	820.00	833.69	739.70	85,737
2022-04-13	832.00	843.20	829.00	835.00	740.86	76,563
2022-04-12	829.20	843.00	820.80	835.00	740.86	86,938
2022-04-11	839.40	844.40	822.40	835.91	741.67	56,365
2022-04-08	836.10	845.00	821.00	825.73	732.64	135,135
2022-04-07	820.40	832.60	815.60	827.30	734.03	183,145
2022-04-06	818.40	836.40	810.60	813.05	721.38	184,330
2022-04-05	814.50	824.40	810.20	819.11	726.76	64,227
2022-04-04	836.20	836.20	812.60	831.11	737.41	146,129
2022-04-01	833.20	843.40	824.80	837.50	743.08	109,908
2022-03-31	851.80	852.33	824.00	850.72	754.81	86,500
2022-03-30	848.40	866.00	844.20	860.40	763.40	246,012
2022-03-29	822.30	865.20	819.40	842.90	747.87	215,218
2022-03-28	786.70	846.60	786.60	815.10	723.21	252,509
2022-03-25	793.30	799.39	781.40	788.17	699.31	65,438
2022-03-24	789.40	794.60	782.00	789.57	700.55	87,831
2022-03-23	813.80	813.80	787.00	793.00	703.60	112,567
2022-03-22	816.80	817.60	806.20	810.40	719.04	54,356
2022-03-21	817.10	822.80	809.00	815.40	723.47	106,390
2022-03-18	819.20	826.40	800.98	811.24	719.78	307,378
2022-03-17	808.10	824.20	805.80	820.00	727.55	264,347
2022-03-16	789.50	830.00	780.00	796.87	707.04	333,263
2022-03-15	786.10	796.40	771.40	789.54	700.52	248,255
2022-03-14	822.10	837.20	812.80	823.57	709.42	187,922
2022-03-11	804.50	828.60	787.00	813.28	700.56	437,394
2022-03-10	845.60	862.40	800.40	823.64	709.48	251,527

← NewerPage 19 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.