Carlsberg A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 796.90 | 797.40 | 786.50 | 793.02 | 744.50 | 56,784 |
| 2025-02-07 | 785.60 | 798.40 | 785.60 | 793.50 | 744.95 | 11,165 |
| 2025-02-06 | 753.10 | 792.00 | 738.40 | 792.00 | 743.54 | 30,372 |
| 2025-02-05 | 745.90 | 746.80 | 733.20 | 733.20 | 688.34 | 16,584 |
| 2025-02-04 | 754.70 | 761.60 | 746.20 | 753.20 | 707.12 | 23,018 |
| 2025-02-03 | 750.30 | 753.00 | 743.20 | 747.48 | 701.75 | 23,376 |
| 2025-01-31 | 751.60 | 759.60 | 751.60 | 754.60 | 708.43 | 9,486 |
| 2025-01-30 | 738.30 | 752.40 | 737.80 | 750.20 | 704.30 | 14,847 |
| 2025-01-29 | 744.40 | 744.40 | 737.40 | 737.89 | 692.74 | 21,543 |
| 2025-01-28 | 735.50 | 747.40 | 734.40 | 744.40 | 698.85 | 228,995 |
| 2025-01-27 | 730.40 | 735.40 | 722.60 | 730.80 | 686.09 | 113,661 |
| 2025-01-24 | 734.10 | 745.70 | 728.40 | 730.80 | 686.09 | 12,619 |
| 2025-01-23 | 723.60 | 739.80 | 723.60 | 730.20 | 685.52 | 15,412 |
| 2025-01-22 | 719.70 | 726.60 | 718.50 | 723.60 | 679.33 | 115,112 |
| 2025-01-21 | 713.90 | 722.60 | 708.40 | 721.40 | 677.26 | 10,506 |
| 2025-01-20 | 702.80 | 715.50 | 702.00 | 713.80 | 670.13 | 7,297 |
| 2025-01-17 | 695.30 | 702.80 | 691.20 | 700.60 | 657.73 | 856,866 |
| 2025-01-16 | 685.70 | 692.20 | 683.80 | 690.20 | 647.97 | 7,862 |
| 2025-01-15 | 686.20 | 687.40 | 679.80 | 684.80 | 642.90 | 8,180 |
| 2025-01-14 | 685.40 | 699.20 | 679.80 | 683.20 | 641.40 | 8,306 |
| 2025-01-13 | 668.90 | 671.20 | 667.00 | 671.20 | 630.13 | 6,920 |
| 2025-01-10 | 690.80 | 693.40 | 677.20 | 677.20 | 635.77 | 11,004 |
| 2025-01-09 | 684.40 | 699.40 | 684.00 | 691.60 | 649.28 | 12,551 |
| 2025-01-08 | 686.70 | 691.80 | 680.60 | 683.60 | 641.77 | 14,343 |
| 2025-01-07 | 684.80 | 692.20 | 681.40 | 685.00 | 643.09 | 10,286 |
| 2025-01-06 | 691.80 | 691.80 | 676.20 | 685.71 | 643.75 | 9,649 |
| 2025-01-03 | 698.50 | 699.20 | 688.60 | 692.00 | 649.66 | 4,425 |
| 2025-01-02 | 696.70 | 698.80 | 692.20 | 696.40 | 653.79 | 11,418 |
| 2024-12-30 | 696.30 | 698.80 | 689.80 | 690.00 | 647.78 | 9,681 |
| 2024-12-27 | 690.60 | 699.40 | 690.60 | 692.77 | 650.38 | 3,138 |
| 2024-12-23 | 680.70 | 690.40 | 680.00 | 685.60 | 643.65 | 12,407 |
| 2024-12-20 | 689.00 | 689.00 | 680.60 | 681.80 | 640.08 | 17,972 |
| 2024-12-19 | 687.70 | 693.20 | 683.60 | 691.40 | 649.10 | 9,061 |
| 2024-12-18 | 701.90 | 702.40 | 694.00 | 694.60 | 652.10 | 5,146 |
| 2024-12-17 | 708.30 | 710.20 | 702.20 | 702.20 | 659.24 | 14,224 |
| 2024-12-16 | 719.80 | 720.20 | 708.00 | 716.60 | 672.76 | 13,478 |
| 2024-12-13 | 729.70 | 735.00 | 714.40 | 722.60 | 678.39 | 4,284 |
| 2024-12-12 | 730.10 | 737.40 | 727.80 | 727.80 | 683.27 | 9,992 |
| 2024-12-11 | 734.90 | 736.20 | 729.00 | 731.40 | 686.65 | 4,780 |
| 2024-12-10 | 727.00 | 743.00 | 727.00 | 738.60 | 693.41 | 10,810 |
| 2024-12-09 | 720.60 | 731.60 | 720.20 | 727.40 | 682.89 | 145,401 |
| 2024-12-06 | 721.20 | 731.00 | 720.80 | 720.80 | 676.70 | 6,908 |
| 2024-12-05 | 710.90 | 721.20 | 708.20 | 719.40 | 675.38 | 16,052 |
| 2024-12-04 | 723.10 | 727.80 | 710.00 | 715.00 | 671.25 | 11,428 |
| 2024-12-03 | 761.10 | 764.00 | 737.40 | 737.40 | 692.28 | 141,414 |
| 2024-12-02 | 726.70 | 755.40 | 725.80 | 755.40 | 709.18 | 80,916 |
| 2024-11-29 | 727.20 | 729.60 | 720.80 | 726.80 | 682.33 | 73,994 |
| 2024-11-28 | 736.60 | 736.60 | 729.00 | 729.00 | 684.40 | 12,011 |
| 2024-11-27 | 735.60 | 742.40 | 734.80 | 736.00 | 690.97 | 138,804 |
| 2024-11-26 | 746.10 | 746.40 | 733.80 | 734.80 | 689.84 | 11,267 |
| 2024-11-25 | 743.70 | 751.80 | 740.00 | 751.80 | 705.80 | 298,696 |
| 2024-11-22 | 723.30 | 738.00 | 722.50 | 737.80 | 692.66 | 154,694 |
| 2024-11-21 | 715.80 | 722.80 | 715.00 | 720.80 | 676.70 | 2,814 |
| 2024-11-20 | 716.40 | 722.00 | 711.00 | 722.00 | 677.82 | 164,276 |
| 2024-11-19 | 724.70 | 724.80 | 707.00 | 714.80 | 671.07 | 12,301 |
| 2024-11-18 | 718.10 | 724.00 | 716.60 | 717.40 | 673.51 | 3,623 |
| 2024-11-15 | 704.50 | 722.60 | 689.40 | 720.00 | 675.95 | 12,219 |
| 2024-11-14 | 716.00 | 724.20 | 713.40 | 720.00 | 675.95 | 22,066 |
| 2024-11-13 | 726.00 | 726.00 | 710.60 | 713.60 | 669.94 | 34,876 |
| 2024-11-12 | 736.80 | 736.80 | 726.20 | 730.20 | 685.52 | 14,405 |
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.