Carlsberg A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 825.80 | 828.20 | 818.60 | 821.55 | 794.69 | 21,392 |
| 2025-08-07 | 816.90 | 824.80 | 814.00 | 824.00 | 797.06 | 24,921 |
| 2025-08-06 | 824.20 | 825.51 | 809.70 | 825.50 | 798.51 | 22,607 |
| 2025-08-05 | 825.00 | 825.00 | 816.00 | 821.03 | 794.19 | 11,259 |
| 2025-08-04 | 823.60 | 824.40 | 815.50 | 816.50 | 789.80 | 13,444 |
| 2025-08-01 | 814.80 | 829.60 | 812.90 | 824.42 | 797.47 | 29,107 |
| 2025-07-31 | 827.60 | 828.00 | 816.60 | 818.80 | 792.03 | 67,508 |
| 2025-07-30 | 845.40 | 845.40 | 834.00 | 839.10 | 811.67 | 12,941 |
| 2025-07-29 | 850.50 | 856.00 | 838.00 | 845.68 | 818.03 | 16,027 |
| 2025-07-28 | 882.90 | 887.30 | 852.60 | 862.51 | 834.32 | 110,929 |
| 2025-07-25 | 895.20 | 895.20 | 880.00 | 885.73 | 856.77 | 186,981 |
| 2025-07-24 | 902.30 | 906.40 | 894.00 | 901.40 | 871.93 | 6,604 |
| 2025-07-23 | 904.10 | 912.70 | 898.80 | 902.40 | 872.90 | 7,295 |
| 2025-07-22 | 886.60 | 898.70 | 881.60 | 886.93 | 857.94 | 15,368 |
| 2025-07-21 | 890.90 | 892.40 | 885.60 | 888.20 | 859.16 | 21,880 |
| 2025-07-18 | 887.70 | 893.40 | 886.20 | 888.88 | 859.82 | 463,614 |
| 2025-07-17 | 888.10 | 889.80 | 880.20 | 885.26 | 856.31 | 53,431 |
| 2025-07-16 | 892.10 | 893.10 | 885.80 | 889.43 | 860.35 | 21,860 |
| 2025-07-15 | 908.30 | 909.60 | 891.20 | 895.00 | 865.74 | 91,036 |
| 2025-07-14 | 903.30 | 910.60 | 900.80 | 906.67 | 877.02 | 11,388 |
| 2025-07-11 | 909.60 | 909.80 | 901.00 | 905.33 | 875.73 | 504,131 |
| 2025-07-10 | 908.10 | 913.40 | 905.80 | 908.70 | 878.99 | 8,305 |
| 2025-07-09 | 900.40 | 912.40 | 899.40 | 905.09 | 875.49 | 15,330 |
| 2025-07-08 | 902.40 | 903.20 | 890.40 | 899.24 | 869.84 | 6,040 |
| 2025-07-07 | 911.20 | 911.40 | 904.00 | 907.42 | 877.75 | 5,374 |
| 2025-07-04 | 908.00 | 913.80 | 905.40 | 908.87 | 879.16 | 1,681 |
| 2025-07-03 | 909.80 | 912.30 | 904.00 | 908.55 | 878.84 | 155,340 |
| 2025-07-02 | 907.70 | 912.80 | 904.10 | 906.85 | 877.20 | 12,659 |
| 2025-07-01 | 897.90 | 907.60 | 893.80 | 897.44 | 868.10 | 19,772 |
| 2025-06-30 | 893.50 | 897.80 | 888.20 | 891.60 | 862.45 | 19,610 |
| 2025-06-27 | 890.70 | 898.40 | 885.20 | 894.28 | 865.05 | 10,502 |
| 2025-06-26 | 887.00 | 891.80 | 881.80 | 886.40 | 857.42 | 46,019 |
| 2025-06-25 | 910.80 | 910.80 | 888.40 | 895.32 | 866.05 | 37,600 |
| 2025-06-24 | 919.30 | 921.80 | 908.00 | 910.39 | 880.62 | 204,065 |
| 2025-06-23 | 899.30 | 909.60 | 898.00 | 903.80 | 874.25 | 10,700 |
| 2025-06-20 | 900.40 | 907.80 | 899.00 | 902.44 | 872.94 | 22,447 |
| 2025-06-19 | 893.70 | 907.60 | 893.70 | 902.39 | 872.89 | 22,718 |
| 2025-06-18 | 880.60 | 899.10 | 880.60 | 892.60 | 863.41 | 35,813 |
| 2025-06-17 | 899.40 | 901.50 | 883.60 | 892.06 | 862.89 | 35,397 |
| 2025-06-16 | 929.80 | 929.80 | 895.90 | 924.08 | 893.87 | 188,887 |
| 2025-06-13 | 924.80 | 935.60 | 923.60 | 932.01 | 901.54 | 13,983 |
| 2025-06-12 | 935.40 | 937.30 | 928.10 | 934.35 | 903.80 | 18,342 |
| 2025-06-11 | 936.90 | 937.80 | 930.80 | 935.20 | 904.62 | 21,928 |
| 2025-06-10 | 937.00 | 943.80 | 929.40 | 932.20 | 901.72 | 17,043 |
| 2025-06-06 | 952.40 | 954.20 | 937.60 | 943.05 | 912.22 | 10,715 |
| 2025-06-04 | 943.60 | 957.20 | 942.80 | 953.66 | 922.48 | 4,977 |
| 2025-06-03 | 955.10 | 955.10 | 941.00 | 948.62 | 917.61 | 8,692 |
| 2025-06-02 | 925.10 | 955.20 | 916.80 | 920.78 | 890.67 | 21,796 |
| 2025-05-28 | 948.20 | 948.20 | 937.70 | 939.20 | 908.49 | 12,703 |
| 2025-05-27 | 945.30 | 953.40 | 944.00 | 947.40 | 916.43 | 18,585 |
| 2025-05-23 | 942.80 | 942.80 | 925.20 | 942.40 | 911.59 | 3,970 |
| 2025-05-22 | 935.00 | 944.60 | 932.20 | 944.60 | 913.72 | 20,439 |
| 2025-05-21 | 938.80 | 938.80 | 928.00 | 933.60 | 903.08 | 6,378 |
| 2025-05-20 | 938.60 | 943.80 | 933.00 | 943.80 | 912.94 | 31,202 |
| 2025-05-19 | 937.40 | 937.40 | 927.10 | 932.30 | 901.82 | 13,816 |
| 2025-05-16 | 939.00 | 940.20 | 929.40 | 934.27 | 903.72 | 46,200 |
| 2025-05-15 | 913.20 | 934.60 | 894.60 | 925.85 | 895.58 | 30,796 |
| 2025-05-14 | 910.10 | 916.10 | 909.00 | 912.24 | 882.41 | 290,813 |
| 2025-05-13 | 915.10 | 918.80 | 907.60 | 914.21 | 884.32 | 4,351 |
| 2025-05-12 | 913.80 | 919.90 | 910.80 | 915.22 | 885.29 | 4,629 |
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.