Carlsberg A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 1,049.25 | 1,051.00 | 1,036.50 | 1,046.00 | 901.03 | 35,681 |
| 2021-12-08 | 1,045.50 | 1,056.00 | 1,041.00 | 1,049.17 | 903.76 | 49,728 |
| 2021-12-07 | 1,049.50 | 1,051.00 | 1,040.50 | 1,041.98 | 897.56 | 14,037 |
| 2021-12-06 | 1,020.55 | 1,048.50 | 1,019.50 | 1,044.10 | 899.40 | 17,352 |
| 2021-12-03 | 1,024.00 | 1,026.50 | 1,015.46 | 1,021.50 | 879.92 | 23,177 |
| 2021-12-02 | 1,013.60 | 1,025.00 | 1,011.00 | 1,018.85 | 877.64 | 13,505 |
| 2021-12-01 | 1,015.65 | 1,036.50 | 1,011.00 | 1,026.00 | 883.80 | 178,762 |
| 2021-11-30 | 1,036.00 | 1,047.00 | 1,017.42 | 1,035.42 | 891.91 | 28,356 |
| 2021-11-29 | 1,063.50 | 1,067.00 | 1,058.00 | 1,063.38 | 916.00 | 32,098 |
| 2021-11-26 | 1,067.50 | 1,073.00 | 1,045.50 | 1,061.36 | 914.26 | 101,757 |
| 2021-11-25 | 1,076.50 | 1,098.00 | 1,074.50 | 1,086.05 | 935.53 | 26,048 |
| 2021-11-24 | 1,062.50 | 1,073.00 | 1,049.00 | 1,060.06 | 913.14 | 50,816 |
| 2021-11-23 | 1,071.00 | 1,077.50 | 1,054.00 | 1,071.86 | 923.30 | 46,446 |
| 2021-11-22 | 1,075.75 | 1,085.00 | 1,075.00 | 1,081.90 | 931.95 | 18,400 |
| 2021-11-19 | 1,096.50 | 1,104.39 | 1,078.00 | 1,084.00 | 933.76 | 55,503 |
| 2021-11-18 | 1,103.75 | 1,109.50 | 1,094.50 | 1,097.00 | 944.96 | 95,103 |
| 2021-11-17 | 1,112.75 | 1,119.00 | 1,099.00 | 1,100.17 | 947.69 | 12,499 |
| 2021-11-16 | 1,116.00 | 1,128.50 | 1,112.50 | 1,117.88 | 962.95 | 10,318 |
| 2021-11-15 | 1,107.75 | 1,117.00 | 1,104.00 | 1,109.64 | 955.85 | 56,766 |
| 2021-11-12 | 1,097.50 | 1,110.00 | 1,097.50 | 1,106.41 | 953.06 | 20,556 |
| 2021-11-11 | 1,096.75 | 1,106.00 | 1,095.61 | 1,096.61 | 944.62 | 24,388 |
| 2021-11-10 | 1,101.00 | 1,104.00 | 1,092.50 | 1,101.86 | 949.14 | 12,603 |
| 2021-11-09 | 1,095.00 | 1,108.00 | 1,095.00 | 1,102.23 | 949.47 | 12,095 |
| 2021-11-08 | 1,101.00 | 1,107.00 | 1,094.00 | 1,102.81 | 949.96 | 42,508 |
| 2021-11-05 | 1,103.50 | 1,108.00 | 1,089.40 | 1,100.89 | 948.31 | 15,552 |
| 2021-11-04 | 1,107.00 | 1,110.50 | 1,099.50 | 1,103.00 | 950.13 | 19,200 |
| 2021-11-03 | 1,106.50 | 1,107.50 | 1,089.00 | 1,095.35 | 943.54 | 48,839 |
| 2021-11-02 | 1,084.00 | 1,110.50 | 1,083.00 | 1,103.42 | 950.49 | 40,510 |
| 2021-11-01 | 1,076.50 | 1,096.50 | 1,076.50 | 1,088.25 | 937.42 | 14,548 |
| 2021-10-29 | 1,082.50 | 1,084.00 | 1,061.50 | 1,061.66 | 914.52 | 20,493 |
| 2021-10-28 | 1,071.25 | 1,084.50 | 1,055.00 | 1,080.50 | 930.75 | 161,776 |
| 2021-10-27 | 1,067.00 | 1,093.00 | 1,052.50 | 1,086.14 | 935.60 | 63,402 |
| 2021-10-26 | 1,051.25 | 1,071.00 | 1,047.00 | 1,070.50 | 922.13 | 14,668 |
| 2021-10-25 | 1,066.00 | 1,071.50 | 1,051.00 | 1,061.06 | 914.00 | 78,209 |
| 2021-10-22 | 1,044.00 | 1,066.50 | 1,037.50 | 1,053.74 | 907.70 | 60,644 |
| 2021-10-21 | 1,055.00 | 1,055.50 | 1,039.00 | 1,042.00 | 897.58 | 12,907 |
| 2021-10-20 | 1,055.50 | 1,063.50 | 1,050.50 | 1,054.61 | 908.44 | 16,578 |
| 2021-10-19 | 1,064.50 | 1,066.00 | 1,055.89 | 1,064.50 | 916.96 | 9,689 |
| 2021-10-18 | 1,062.50 | 1,064.00 | 1,056.00 | 1,059.00 | 912.23 | 26,073 |
| 2021-10-15 | 1,084.50 | 1,092.50 | 1,072.00 | 1,079.03 | 929.48 | 14,760 |
| 2021-10-14 | 1,093.75 | 1,101.00 | 1,074.00 | 1,081.11 | 931.27 | 45,055 |
← NewerPage 21 of 21 · 1,241 trading days
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.