Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	866.00	879.40	866.00	878.60	849.87	28,457
2026-01-30	849.20	860.60	849.20	858.41	830.34	46,424
2026-01-29	843.50	860.00	841.80	851.80	823.95	154,909
2026-01-28	838.40	843.00	830.80	835.87	808.54	16,508
2026-01-27	849.70	850.80	836.80	843.79	816.20	23,996
2026-01-26	847.50	851.40	842.80	847.28	819.58	7,744
2026-01-23	857.00	858.80	845.20	850.85	823.04	4,930
2026-01-22	852.90	860.60	850.40	856.56	828.56	10,468
2026-01-21	846.90	852.20	843.00	848.85	821.10	10,499
2026-01-20	848.30	853.00	842.80	846.87	819.18	8,287
2026-01-19	849.40	851.20	843.60	851.20	823.37	7,547
2026-01-16	856.90	860.60	854.60	857.81	829.76	9,548
2026-01-15	858.30	861.40	850.80	857.80	829.75	18,046
2026-01-14	837.40	860.40	836.80	853.40	825.50	25,452
2026-01-13	839.70	840.00	829.20	833.12	805.88	22,851
2026-01-12	853.70	856.40	830.00	838.41	811.00	30,896
2026-01-09	847.80	849.00	840.60	845.99	818.33	13,904
2026-01-08	827.80	849.40	827.80	838.23	810.82	41,915
2026-01-07	825.30	834.40	814.10	816.17	789.49	16,644
2026-01-06	813.40	824.60	806.00	815.15	788.50	49,161
2026-01-05	821.20	825.80	805.74	814.15	787.53	16,925
2026-01-02	835.90	836.00	818.20	824.31	797.36	9,882
2025-12-30	833.20	838.00	829.80	833.71	806.45	5,695
2025-12-29	822.10	834.00	821.20	830.83	803.67	15,022
2025-12-23	822.40	830.20	821.20	823.20	796.29	12,366
2025-12-22	831.40	831.40	821.00	828.07	800.99	17,741
2025-12-19	833.00	839.60	832.00	835.46	808.14	382,058
2025-12-18	835.00	846.60	830.80	837.85	810.45	51,893
2025-12-17	840.20	840.20	831.90	835.40	808.09	6,394
2025-12-16	831.80	841.40	831.80	837.41	810.03	58,503
2025-12-15	834.00	839.00	827.80	832.30	805.09	14,579
2025-12-12	819.80	837.00	819.80	830.60	803.44	28,776
2025-12-11	809.60	823.80	807.40	814.47	787.84	492,492
2025-12-10	806.30	809.40	802.40	806.20	779.84	22,451
2025-12-09	801.60	813.60	800.80	809.22	782.77	21,981
2025-12-08	810.50	811.80	797.80	803.00	776.75	17,683
2025-12-05	816.60	816.60	810.20	815.20	788.55	11,667
2025-12-04	817.20	819.40	808.00	814.84	788.20	97,158
2025-12-03	800.60	808.00	798.70	801.59	775.39	18,937
2025-12-02	812.70	812.90	800.00	805.35	779.02	32,868
2025-12-01	799.10	811.40	797.80	806.50	780.13	17,242
2025-11-28	803.20	806.80	798.20	805.05	778.73	20,783
2025-11-27	796.60	804.20	796.00	804.20	777.91	11,923
2025-11-26	810.00	810.00	789.60	796.80	770.75	9,450
2025-11-25	783.10	794.60	783.10	788.35	762.58	12,847
2025-11-24	787.50	790.00	782.80	784.67	759.02	14,357
2025-11-21	769.20	790.00	769.00	780.57	755.05	13,020
2025-11-20	767.30	772.00	762.00	764.86	739.86	21,049
2025-11-19	756.70	765.40	756.00	764.02	739.04	39,233
2025-11-18	764.80	764.80	754.40	757.13	732.37	590,667
2025-11-17	783.60	783.60	768.60	770.48	745.29	35,614
2025-11-14	796.80	798.40	781.80	789.07	763.27	16,416
2025-11-13	792.20	801.60	791.40	798.08	771.99	17,166
2025-11-12	793.00	797.00	787.70	790.60	764.75	17,581
2025-11-11	781.60	795.60	779.70	788.69	762.90	105,526
2025-11-10	782.00	784.40	779.20	783.66	758.04	32,186
2025-11-07	784.60	787.40	777.20	784.00	758.37	26,020
2025-11-06	781.30	785.00	774.00	777.92	752.49	13,497
2025-11-05	776.00	781.80	776.00	779.93	754.43	16,066
2025-11-04	765.50	773.40	759.40	767.13	742.05	25,207

← NewerPage 4 of 21 · 1,239 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.