Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	836.40	852.80	829.10	838.50	838.50	36,204
2026-04-28	805.20	822.80	800.60	811.00	811.00	26,901
2026-04-27	802.00	805.60	798.40	804.00	804.00	18,997
2026-04-24	809.90	810.60	799.90	808.80	808.80	1,949
2026-04-23	823.40	823.40	803.70	805.60	805.60	16,328
2026-04-22	828.40	829.80	815.40	817.60	817.60	14,601
2026-04-21	837.30	839.60	820.40	837.76	837.76	7,175
2026-04-20	835.80	840.20	833.20	838.40	838.40	9,949
2026-04-17	823.10	846.40	823.00	841.30	841.30	5,908
2026-04-16	823.20	833.20	819.70	832.10	832.10	18,592
2026-04-15	833.50	837.20	823.60	824.90	824.90	3,605
2026-04-14	845.90	847.50	832.10	838.05	838.05	19,303
2026-04-13	852.40	853.00	838.80	847.47	847.47	132,861
2026-04-10	849.60	869.20	846.80	865.90	865.90	16,699
2026-04-09	857.10	859.00	842.20	846.50	846.50	27,279
2026-04-08	849.10	862.60	847.80	859.10	859.10	148,757
2026-04-07	837.20	837.20	821.40	829.51	829.51	69,915
2026-04-02	816.70	816.70	816.70	816.70	816.70	0
2026-04-01	816.70	820.60	812.80	816.70	816.70	19,031
2026-03-31	802.70	811.40	800.00	803.70	803.70	10,067
2026-03-30	789.90	798.00	785.40	789.90	789.90	8,927
2026-03-27	804.00	804.20	786.80	794.10	794.10	14,085
2026-03-26	791.00	803.40	790.80	799.20	799.20	6,912
2026-03-25	797.30	800.60	784.80	790.90	790.90	22,650
2026-03-24	789.90	798.50	785.00	793.20	793.20	47,167
2026-03-23	781.10	805.10	773.40	793.39	793.39	33,792
2026-03-20	809.90	811.60	791.80	793.20	793.20	23,708
2026-03-19	832.40	842.00	806.20	807.60	807.60	54,128
2026-03-18	865.60	866.00	845.80	847.70	847.70	233,785
2026-03-17	863.50	866.80	857.70	859.48	859.48	22,365
2026-03-16	887.20	898.30	884.80	887.00	858.00	39,579
2026-03-13	876.10	886.40	864.20	883.60	854.71	4,423
2026-03-12	892.50	895.40	879.20	883.33	854.45	23,852
2026-03-11	895.50	903.00	893.00	897.09	867.76	10,457
2026-03-10	900.70	906.00	890.80	897.52	868.18	5,974
2026-03-09	896.90	896.90	883.20	892.55	863.37	11,432
2026-03-06	909.40	914.60	901.20	907.24	877.58	8,776
2026-03-05	934.20	934.20	914.20	925.05	894.81	230,076
2026-03-04	950.10	956.00	931.50	940.71	909.96	12,560
2026-03-03	967.80	967.80	939.80	949.13	918.09	65,869
2026-03-02	974.85	988.00	965.40	974.27	942.41	23,116
2026-02-27	977.50	989.50	973.80	980.61	948.55	9,737
2026-02-26	968.80	984.60	966.60	976.35	944.43	20,217
2026-02-25	985.80	985.80	962.80	971.60	939.83	27,199
2026-02-24	1,003.20	1,005.00	989.60	996.60	964.02	42,426
2026-02-23	998.65	1,001.00	991.60	999.41	966.74	26,798
2026-02-20	998.50	1,007.00	995.40	1,000.56	967.85	13,782
2026-02-19	989.45	996.30	981.40	987.92	955.62	11,966
2026-02-18	987.60	997.80	982.20	990.55	958.16	28,138
2026-02-17	996.20	1,002.50	985.40	993.68	961.19	323,829
2026-02-16	987.80	1,000.00	987.80	992.34	959.89	18,064
2026-02-13	1,004.75	1,008.50	995.00	1,001.78	969.02	40,655
2026-02-12	991.00	1,015.00	990.80	999.37	966.69	16,401
2026-02-11	968.10	994.80	965.40	992.80	960.34	34,327
2026-02-10	977.70	979.60	965.00	969.74	938.04	301,534
2026-02-09	961.90	981.20	960.80	973.79	941.95	64,876
2026-02-06	952.95	962.20	939.20	950.96	919.87	28,375
2026-02-05	928.70	939.00	924.40	931.19	900.74	46,189
2026-02-04	860.20	927.50	860.20	904.95	875.36	117,593
2026-02-03	878.90	888.00	865.00	878.59	849.86	126,355

← NewerPage 3 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.