Carlsberg A/S B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	908.60	917.60	908.60	911.80	881.99	8,039
2025-05-08	918.10	927.80	901.40	901.40	871.93	3,979
2025-05-07	911.20	915.40	906.00	909.60	879.86	9,024
2025-05-06	920.40	928.00	915.90	920.40	890.31	2,338
2025-05-02	910.30	928.00	906.20	921.80	891.66	11,921
2025-05-01	900.00	904.80	883.00	897.80	868.45	868
2025-04-30	890.70	899.60	890.00	895.80	866.51	54,586
2025-04-29	891.80	895.00	878.40	881.38	852.56	106,717
2025-04-28	893.00	900.60	891.20	900.60	871.16	8,792
2025-04-25	893.00	896.10	885.00	889.20	860.13	4,412
2025-04-24	890.80	899.80	890.80	893.40	864.19	4,209
2025-04-23	897.90	902.40	888.80	892.40	863.22	5,725
2025-04-22	909.50	910.00	889.80	892.40	863.22	5,600
2025-04-16	865.30	897.40	860.70	896.20	866.90	40,750
2025-04-15	849.40	865.00	848.80	852.35	824.48	6,528
2025-04-14	848.30	850.00	846.40	848.59	820.84	637,738
2025-04-11	835.90	843.90	827.20	837.60	810.22	16,957
2025-04-10	852.50	854.20	824.40	824.40	797.45	7,748
2025-04-09	826.00	830.00	807.60	807.60	781.20	6,178
2025-04-08	826.10	848.20	825.60	840.30	812.83	8,420
2025-04-07	797.20	840.00	789.60	824.82	797.85	17,786
2025-04-04	879.00	895.20	855.20	884.21	855.30	29,645
2025-04-03	861.30	880.80	856.80	872.71	844.17	80,976
2025-04-02	869.10	876.40	868.80	872.92	844.38	18,425
2025-04-01	883.20	884.70	873.40	880.25	851.47	31,496
2025-03-31	883.00	888.60	876.80	881.91	853.08	21,819
2025-03-28	882.40	890.40	882.40	889.40	860.32	4,325
2025-03-27	873.60	881.80	872.20	874.60	846.01	7,596
2025-03-26	872.60	873.00	870.00	872.00	843.49	7,168
2025-03-25	880.60	881.80	867.40	870.60	842.14	13,852
2025-03-24	889.00	892.40	878.50	880.01	851.24	8,663
2025-03-21	879.10	891.20	878.00	888.10	859.06	9,378
2025-03-20	888.30	888.80	876.20	882.60	853.74	9,719
2025-03-19	884.50	894.80	884.40	889.28	860.21	7,932
2025-03-18	888.80	899.20	870.60	895.45	866.17	35,288
2025-03-17	914.60	924.60	896.60	916.72	860.63	5,656
2025-03-14	924.40	934.00	913.30	920.38	864.06	32,267
2025-03-13	885.10	892.20	864.80	884.00	829.91	5,338
2025-03-12	889.30	904.40	884.00	892.55	837.94	839,744
2025-03-11	901.90	904.80	878.80	893.05	838.41	43,659
2025-03-10	906.60	921.90	905.20	907.78	852.24	14,445
2025-03-07	904.30	910.20	891.20	898.74	843.75	11,880
2025-03-06	898.60	901.80	886.80	895.10	840.33	9,041
2025-03-05	911.70	912.40	897.00	904.98	849.61	55,002
2025-03-04	893.30	912.40	891.80	904.06	848.75	39,568
2025-03-03	901.40	903.20	889.60	896.12	841.29	28,494
2025-02-28	897.40	911.40	880.40	904.85	849.49	10,599
2025-02-27	887.70	908.80	886.40	898.43	843.46	22,877
2025-02-26	890.30	899.00	871.40	893.48	838.82	43,039
2025-02-25	882.70	896.50	882.70	891.02	836.50	13,856
2025-02-24	888.70	894.80	883.40	889.92	835.47	8,311
2025-02-21	862.40	886.00	862.00	872.91	819.50	15,930
2025-02-20	844.20	861.40	842.60	853.78	801.54	49,339
2025-02-19	851.20	853.00	839.40	846.80	794.99	5,635
2025-02-18	843.20	854.80	843.20	847.82	795.95	11,269
2025-02-17	852.20	852.20	840.60	845.60	793.86	8,761
2025-02-14	854.40	861.60	851.20	857.03	804.59	125,450
2025-02-13	837.60	857.60	836.60	849.39	797.42	38,704
2025-02-12	818.60	837.00	818.60	829.56	778.80	35,336
2025-02-11	796.00	801.40	790.80	795.95	747.25	73,703

← NewerPage 7 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.