Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	761.60	773.20	760.40	769.32	744.17	178,281
2025-10-31	770.70	772.40	758.80	762.50	737.57	12,975
2025-10-30	781.40	784.80	766.20	774.71	749.38	21,073
2025-10-29	782.10	785.90	780.60	782.89	757.30	57,256
2025-10-28	780.60	785.20	778.60	782.40	756.82	12,039
2025-10-27	786.40	786.40	778.40	780.32	754.81	14,324
2025-10-24	790.80	790.80	783.40	788.06	762.30	17,142
2025-10-23	799.10	801.60	789.00	791.96	766.07	123,882
2025-10-22	793.60	801.60	788.00	791.11	765.25	42,629
2025-10-21	791.60	796.80	786.40	789.79	763.96	242,686
2025-10-20	794.80	796.10	791.60	791.60	765.72	38,264
2025-10-17	778.20	798.00	778.20	791.92	766.03	21,336
2025-10-16	762.90	779.20	761.20	776.81	751.41	9,745
2025-10-15	762.80	767.20	757.00	762.68	737.74	29,477
2025-10-14	757.40	762.60	751.60	756.80	732.06	40,445
2025-10-13	754.60	762.60	753.40	757.92	733.14	21,729
2025-10-10	751.00	763.20	751.00	757.59	732.82	8,506
2025-10-09	746.90	750.70	744.00	748.01	723.55	189,761
2025-10-08	746.50	752.10	745.30	748.88	724.40	23,913
2025-10-07	743.90	747.40	740.40	743.40	719.09	26,434
2025-10-06	745.70	747.80	737.80	740.30	716.10	162,059
2025-10-03	759.60	761.20	742.60	747.75	723.30	184,824
2025-10-02	756.10	766.20	755.40	763.65	738.68	20,786
2025-10-01	743.40	761.80	742.20	755.89	731.18	18,238
2025-09-30	746.30	748.60	737.50	744.23	719.89	37,144
2025-09-29	749.50	752.80	744.40	746.93	722.51	25,271
2025-09-26	752.40	753.20	746.00	749.03	724.54	13,001
2025-09-25	748.00	752.20	746.90	750.54	726.00	328,321
2025-09-24	753.20	755.40	743.00	749.54	725.04	7,719
2025-09-23	748.30	759.20	748.00	752.91	728.30	17,334
2025-09-22	752.40	755.80	745.20	752.56	727.95	26,731
2025-09-19	750.10	755.60	747.80	751.08	726.53	61,920
2025-09-18	761.70	763.10	754.00	756.40	731.67	17,376
2025-09-17	759.40	764.80	757.40	757.40	732.64	356,720
2025-09-16	767.60	769.70	760.60	764.98	739.97	122,067
2025-09-15	773.20	777.70	770.80	772.13	746.89	16,724
2025-09-12	775.30	777.60	769.60	773.83	748.53	50,833
2025-09-11	781.80	781.80	773.00	778.15	752.71	17,101
2025-09-10	781.50	782.80	771.60	774.07	748.76	13,776
2025-09-09	770.70	782.60	768.60	769.50	744.34	18,396
2025-09-08	782.10	782.40	768.80	777.41	751.99	7,061
2025-09-05	782.60	787.30	780.00	784.69	759.04	7,025
2025-09-04	783.20	793.30	783.20	785.18	759.51	10,785
2025-09-03	784.60	785.00	774.60	781.02	755.48	109,128
2025-09-02	780.00	791.40	778.60	787.02	761.29	61,820
2025-09-01	782.70	787.70	779.20	781.99	756.42	22,583
2025-08-29	781.70	783.50	775.60	779.57	754.08	23,592
2025-08-28	768.20	786.00	767.60	779.87	754.37	74,706
2025-08-27	767.60	772.80	765.80	767.40	742.31	655,325
2025-08-26	775.90	776.40	765.20	771.70	746.47	23,269
2025-08-22	776.30	782.40	775.50	777.67	752.25	81,613
2025-08-21	775.10	783.20	775.10	778.21	752.76	102,987
2025-08-20	773.10	778.60	770.20	775.44	750.09	41,462
2025-08-19	756.20	774.40	756.20	756.20	731.48	83,575
2025-08-18	756.40	756.80	749.20	751.35	726.78	39,932
2025-08-15	758.50	762.00	753.00	757.60	732.83	522,944
2025-08-14	785.00	795.00	745.20	763.07	738.12	61,006
2025-08-13	811.80	819.00	807.60	812.40	785.83	18,337
2025-08-12	817.40	817.40	810.80	813.61	787.01	5,863
2025-08-11	817.93	817.93	810.00	814.67	788.03	5,783

← NewerPage 5 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.