Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	913.30	918.20	904.10	913.30	913.30	8,108
2026-07-23	935.10	938.00	909.00	912.40	912.40	67,237
2026-07-22	930.10	948.70	928.40	948.70	948.70	22,117
2026-07-21	924.10	929.40	919.40	923.40	923.40	11,998
2026-07-20	920.00	927.40	918.80	922.47	922.47	28,557
2026-07-17	943.40	950.20	926.80	930.50	930.50	658,046
2026-07-16	918.70	933.40	918.70	926.90	926.90	16,973
2026-07-15	915.50	922.40	905.80	912.80	912.80	25,065
2026-07-14	913.00	921.00	909.80	919.60	919.60	5,907
2026-07-13	924.00	924.00	907.40	915.50	915.50	188,833
2026-07-10	916.80	924.20	910.30	916.80	916.80	32,275
2026-07-09	931.30	932.80	913.00	920.80	920.80	18,589
2026-07-08	944.80	944.80	929.60	938.10	938.10	60,839
2026-07-07	944.20	955.80	944.20	951.34	951.34	42,703
2026-07-06	930.40	949.80	930.40	941.80	941.80	49,299
2026-07-03	926.90	926.90	912.60	915.50	915.50	20,351
2026-07-02	888.40	925.20	888.40	909.70	909.70	34,525
2026-07-01	856.00	872.00	851.00	864.90	864.90	39,815
2026-06-30	872.20	872.20	856.80	856.80	856.80	10,605
2026-06-29	868.90	882.10	857.80	874.40	874.40	129,957
2026-06-26	882.90	886.10	859.30	860.70	860.70	29,643
2026-06-25	877.90	887.40	872.60	886.90	886.90	5,735
2026-06-24	867.30	877.60	864.00	877.30	877.30	19,156
2026-06-23	846.40	868.20	846.40	864.60	864.60	5,255
2026-06-22	835.60	846.70	828.20	844.20	844.20	7,699
2026-06-19	835.30	840.00	833.80	835.70	835.70	4,089
2026-06-18	837.20	837.20	822.60	836.60	836.60	8,624
2026-06-17	835.40	846.00	835.40	844.80	844.80	6,424
2026-06-16	846.60	846.60	834.40	841.20	841.20	11,392
2026-06-15	855.10	858.80	841.10	843.80	843.80	13,507
2026-06-12	854.50	857.00	844.00	845.20	845.20	8,915
2026-06-11	855.90	859.60	847.00	855.60	855.60	14,650
2026-06-10	845.70	859.30	844.60	846.90	846.90	18,609
2026-06-09	822.40	847.80	822.40	822.40	822.40	2,848
2026-06-08	830.90	846.00	818.00	831.28	831.28	41,181
2026-06-05	821.50	821.50	821.50	821.50	821.50	0
2026-06-04	832.50	834.00	816.00	821.50	821.50	6,213
2026-06-03	842.90	853.60	829.20	835.70	835.70	12,901
2026-06-02	848.10	848.10	837.00	848.10	848.10	27,372
2026-06-01	861.80	861.80	840.80	851.00	851.00	12,273
2026-05-29	880.40	884.60	859.00	868.90	868.90	17,285
2026-05-28	884.00	888.30	870.00	874.70	874.70	23,790
2026-05-27	862.60	890.60	861.80	882.40	882.40	124,862
2026-05-26	878.80	883.80	855.40	859.60	859.60	48,752
2026-05-22	872.70	884.40	870.80	883.20	883.20	38,049
2026-05-21	850.60	870.60	850.60	868.30	868.30	13,097
2026-05-20	847.30	855.20	838.50	851.60	851.60	8,288
2026-05-19	836.80	851.00	836.80	851.00	851.00	5,405
2026-05-18	842.00	844.00	817.00	824.60	824.60	13,750
2026-05-15	829.60	829.60	829.60	829.60	829.60	0
2026-05-14	829.60	829.60	829.60	829.60	829.60	0
2026-05-13	848.10	848.80	829.60	829.60	829.60	10,680
2026-05-12	843.60	845.00	832.00	844.40	844.40	45,908
2026-05-11	852.80	861.20	848.20	852.75	852.75	5,704
2026-05-08	853.90	863.00	853.20	853.90	853.90	42,145
2026-05-07	875.00	876.00	857.80	863.00	863.00	39,544
2026-05-06	866.60	877.00	863.70	877.00	877.00	13,057
2026-05-05	861.60	867.20	851.80	863.39	863.39	439,864
2026-05-01	864.60	878.80	864.60	878.30	878.30	14,666
2026-04-30	826.80	867.20	825.60	862.10	862.10	29,861

← NewerPage 2 of 3 · 128 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.