Carlsberg A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 820.70 | 861.40 | 813.20 | 843.69 | 726.76 | 264,481 |
| 2022-03-08 | 797.80 | 831.40 | 791.60 | 820.64 | 706.90 | 188,759 |
| 2022-03-07 | 809.20 | 819.80 | 771.60 | 810.18 | 697.90 | 85,814 |
| 2022-03-04 | 841.30 | 904.14 | 834.40 | 843.67 | 726.74 | 438,177 |
| 2022-03-03 | 858.50 | 885.60 | 857.80 | 875.87 | 754.48 | 136,160 |
| 2022-03-02 | 913.00 | 913.00 | 890.40 | 896.49 | 772.24 | 139,498 |
| 2022-03-01 | 960.40 | 963.00 | 937.00 | 937.00 | 807.14 | 117,264 |
| 2022-02-28 | 999.60 | 999.60 | 930.60 | 972.20 | 837.46 | 405,463 |
| 2022-02-25 | 983.85 | 1,029.50 | 974.22 | 974.22 | 839.19 | 180,643 |
| 2022-02-24 | 957.00 | 985.60 | 957.00 | 978.33 | 842.74 | 182,505 |
| 2022-02-23 | 1,003.95 | 1,023.50 | 996.20 | 1,022.52 | 880.80 | 86,087 |
| 2022-02-22 | 985.65 | 1,011.50 | 976.20 | 1,002.40 | 863.47 | 75,905 |
| 2022-02-21 | 1,056.75 | 1,062.00 | 1,005.50 | 1,010.81 | 870.72 | 99,541 |
| 2022-02-18 | 1,074.00 | 1,074.00 | 1,051.50 | 1,054.50 | 908.35 | 125,895 |
| 2022-02-17 | 1,068.50 | 1,074.50 | 1,050.50 | 1,062.27 | 915.05 | 194,395 |
| 2022-02-16 | 1,065.25 | 1,096.00 | 1,063.00 | 1,068.76 | 920.63 | 76,038 |
| 2022-02-15 | 1,029.50 | 1,072.00 | 1,029.50 | 1,058.00 | 911.37 | 69,717 |
| 2022-02-14 | 1,071.00 | 1,071.00 | 1,022.00 | 1,038.20 | 894.31 | 221,013 |
| 2022-02-11 | 1,084.50 | 1,094.50 | 1,080.00 | 1,091.34 | 940.08 | 77,483 |
| 2022-02-10 | 1,091.00 | 1,097.00 | 1,085.50 | 1,094.78 | 943.04 | 90,661 |
| 2022-02-09 | 1,080.25 | 1,091.00 | 1,075.50 | 1,084.10 | 933.85 | 53,136 |
| 2022-02-08 | 1,089.25 | 1,098.50 | 1,071.84 | 1,092.00 | 940.65 | 91,913 |
| 2022-02-07 | 1,074.50 | 1,095.00 | 1,067.00 | 1,088.08 | 937.28 | 192,168 |
| 2022-02-04 | 1,068.75 | 1,101.50 | 1,066.50 | 1,071.62 | 923.10 | 150,781 |
| 2022-02-03 | 1,090.50 | 1,090.50 | 1,052.00 | 1,064.50 | 916.96 | 99,660 |
| 2022-02-02 | 1,064.50 | 1,094.50 | 1,063.50 | 1,079.51 | 929.89 | 71,420 |
| 2022-02-01 | 1,071.75 | 1,089.00 | 1,061.92 | 1,062.00 | 914.81 | 82,770 |
| 2022-01-31 | 1,061.75 | 1,075.00 | 1,058.50 | 1,067.83 | 919.83 | 59,483 |
| 2022-01-28 | 1,070.75 | 1,071.00 | 1,050.00 | 1,059.54 | 912.69 | 65,346 |
| 2022-01-27 | 1,046.00 | 1,077.00 | 1,042.50 | 1,060.05 | 913.13 | 75,941 |
| 2022-01-26 | 1,059.50 | 1,070.00 | 1,053.50 | 1,065.29 | 917.65 | 38,839 |
| 2022-01-25 | 1,067.00 | 1,070.00 | 1,044.50 | 1,048.55 | 903.23 | 68,047 |
| 2022-01-24 | 1,078.75 | 1,085.50 | 1,048.50 | 1,058.75 | 912.01 | 77,342 |
| 2022-01-21 | 1,082.00 | 1,097.50 | 1,077.50 | 1,092.69 | 941.25 | 33,544 |
| 2022-01-20 | 1,111.75 | 1,115.50 | 1,089.50 | 1,097.50 | 945.39 | 34,076 |
| 2022-01-19 | 1,087.00 | 1,110.50 | 1,072.00 | 1,100.95 | 948.36 | 61,803 |
| 2022-01-18 | 1,123.00 | 1,126.84 | 1,090.50 | 1,103.22 | 950.32 | 90,142 |
| 2022-01-17 | 1,123.75 | 1,134.00 | 1,122.00 | 1,127.83 | 971.52 | 34,671 |
| 2022-01-14 | 1,128.50 | 1,137.00 | 1,119.50 | 1,122.50 | 966.93 | 30,712 |
| 2022-01-13 | 1,128.25 | 1,137.00 | 1,125.50 | 1,131.76 | 974.90 | 21,174 |
| 2022-01-12 | 1,133.25 | 1,138.50 | 1,119.50 | 1,136.64 | 979.11 | 32,057 |
| 2022-01-11 | 1,147.00 | 1,152.00 | 1,128.00 | 1,137.90 | 980.19 | 37,829 |
| 2022-01-10 | 1,131.50 | 1,144.50 | 1,131.50 | 1,138.89 | 981.05 | 56,242 |
| 2022-01-07 | 1,136.25 | 1,143.37 | 1,115.00 | 1,138.50 | 980.71 | 24,157 |
| 2022-01-06 | 1,143.50 | 1,143.50 | 1,131.00 | 1,138.15 | 980.40 | 20,988 |
| 2022-01-05 | 1,154.25 | 1,162.00 | 1,147.50 | 1,151.67 | 992.06 | 19,842 |
| 2022-01-04 | 1,160.25 | 1,165.00 | 1,151.00 | 1,156.76 | 996.44 | 65,361 |
| 2021-12-30 | 1,124.50 | 1,136.50 | 1,122.50 | 1,134.67 | 977.41 | 13,229 |
| 2021-12-29 | 1,124.50 | 1,129.00 | 1,123.50 | 1,125.24 | 969.29 | 4,321 |
| 2021-12-23 | 1,125.50 | 1,129.00 | 1,108.50 | 1,112.77 | 958.54 | 32,510 |
| 2021-12-22 | 1,100.00 | 1,118.91 | 1,100.00 | 1,112.61 | 958.41 | 108,982 |
| 2021-12-21 | 1,094.75 | 1,099.50 | 1,085.00 | 1,095.00 | 943.24 | 17,167 |
| 2021-12-20 | 1,076.50 | 1,089.00 | 1,067.00 | 1,073.02 | 924.31 | 48,830 |
| 2021-12-17 | 1,090.75 | 1,096.50 | 1,089.00 | 1,089.56 | 938.55 | 31,298 |
| 2021-12-16 | 1,097.25 | 1,099.50 | 1,088.00 | 1,096.30 | 944.36 | 36,368 |
| 2021-12-15 | 1,077.25 | 1,090.50 | 1,072.50 | 1,088.00 | 937.21 | 26,050 |
| 2021-12-14 | 1,061.50 | 1,082.50 | 1,061.50 | 1,075.91 | 926.79 | 63,810 |
| 2021-12-13 | 1,047.25 | 1,057.00 | 1,039.00 | 1,050.09 | 904.56 | 37,207 |
| 2021-12-10 | 1,033.00 | 1,040.84 | 1,013.50 | 1,033.54 | 890.30 | 16,229 |
| 2021-12-09 | 1,049.25 | 1,051.00 | 1,036.50 | 1,046.00 | 901.03 | 35,681 |
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.