Carlsberg A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 740.80 | 747.60 | 735.80 | 747.60 | 701.86 | 5,116 |
| 2024-11-08 | 739.60 | 743.00 | 733.40 | 737.00 | 691.91 | 6,555 |
| 2024-11-07 | 724.80 | 752.20 | 724.80 | 747.56 | 701.82 | 152,017 |
| 2024-11-06 | 742.00 | 746.40 | 719.60 | 736.07 | 691.03 | 21,321 |
| 2024-11-05 | 747.70 | 749.80 | 740.60 | 745.60 | 699.98 | 277,164 |
| 2024-11-04 | 761.00 | 762.60 | 743.80 | 750.42 | 704.51 | 34,514 |
| 2024-11-01 | 757.60 | 764.60 | 757.00 | 762.80 | 716.13 | 9,839 |
| 2024-10-31 | 760.90 | 771.20 | 751.00 | 762.38 | 715.73 | 41,381 |
| 2024-10-30 | 763.90 | 772.20 | 751.00 | 764.71 | 717.92 | 38,769 |
| 2024-10-29 | 791.50 | 795.80 | 785.40 | 793.91 | 745.34 | 19,372 |
| 2024-10-28 | 786.90 | 792.80 | 782.60 | 787.87 | 739.66 | 18,944 |
| 2024-10-25 | 785.90 | 787.00 | 778.80 | 783.16 | 735.24 | 25,487 |
| 2024-10-24 | 784.50 | 796.40 | 778.00 | 787.40 | 739.22 | 11,350 |
| 2024-10-23 | 789.00 | 795.00 | 782.40 | 786.92 | 738.77 | 31,804 |
| 2024-10-22 | 793.50 | 795.40 | 784.80 | 788.30 | 740.07 | 25,403 |
| 2024-10-21 | 804.00 | 807.40 | 790.20 | 790.20 | 741.85 | 10,437 |
| 2024-10-18 | 803.40 | 814.40 | 801.20 | 805.60 | 756.31 | 693,286 |
| 2024-10-17 | 779.20 | 803.20 | 778.80 | 800.45 | 751.47 | 102,736 |
| 2024-10-16 | 780.10 | 784.80 | 776.80 | 780.45 | 732.69 | 9,099 |
| 2024-10-15 | 787.50 | 788.00 | 777.20 | 784.00 | 736.03 | 14,645 |
| 2024-10-14 | 791.60 | 792.60 | 778.40 | 786.00 | 737.91 | 11,301 |
| 2024-10-11 | 784.10 | 791.20 | 778.40 | 789.80 | 741.48 | 30,861 |
| 2024-10-10 | 792.20 | 792.60 | 781.20 | 785.80 | 737.72 | 9,710 |
| 2024-10-09 | 782.50 | 792.60 | 782.00 | 792.60 | 744.11 | 29,915 |
| 2024-10-08 | 792.90 | 793.20 | 776.00 | 780.20 | 732.46 | 37,545 |
| 2024-10-07 | 807.70 | 810.40 | 791.60 | 810.40 | 760.82 | 155,626 |
| 2024-10-04 | 809.80 | 811.20 | 800.40 | 805.60 | 756.31 | 16,150 |
| 2024-10-03 | 806.30 | 809.60 | 801.40 | 809.60 | 760.07 | 17,646 |
| 2024-10-02 | 795.20 | 810.60 | 793.40 | 807.80 | 758.38 | 74,857 |
| 2024-10-01 | 799.00 | 799.00 | 787.40 | 792.20 | 743.73 | 29,066 |
| 2024-09-30 | 817.40 | 824.80 | 796.00 | 797.62 | 748.81 | 48,451 |
| 2024-09-27 | 802.00 | 825.40 | 801.80 | 818.80 | 768.70 | 47,588 |
| 2024-09-26 | 776.50 | 800.80 | 776.00 | 793.27 | 744.74 | 50,504 |
| 2024-09-25 | 769.90 | 777.60 | 764.20 | 769.33 | 722.26 | 11,591 |
| 2024-09-24 | 770.00 | 776.20 | 766.60 | 772.20 | 724.95 | 331,422 |
| 2024-09-23 | 772.90 | 787.40 | 765.00 | 767.40 | 720.45 | 13,225 |
| 2024-09-20 | 789.90 | 790.00 | 772.00 | 779.20 | 731.53 | 20,694 |
| 2024-09-19 | 790.70 | 798.20 | 788.00 | 788.60 | 740.35 | 12,899 |
| 2024-09-18 | 795.00 | 797.20 | 782.20 | 782.20 | 734.34 | 60,992 |
| 2024-09-17 | 798.10 | 806.00 | 793.60 | 802.00 | 752.93 | 64,574 |
| 2024-09-16 | 801.50 | 803.20 | 794.20 | 800.79 | 751.79 | 8,973 |
| 2024-09-13 | 797.00 | 807.40 | 793.58 | 803.60 | 754.43 | 24,070 |
| 2024-09-12 | 781.20 | 797.00 | 779.70 | 788.13 | 739.91 | 25,579 |
| 2024-09-11 | 763.40 | 778.60 | 762.00 | 775.23 | 727.80 | 53,042 |
| 2024-09-10 | 770.10 | 781.00 | 762.80 | 775.58 | 728.13 | 40,937 |
| 2024-09-09 | 781.40 | 782.60 | 769.60 | 769.60 | 722.51 | 111,810 |
| 2024-09-06 | 792.10 | 794.00 | 777.20 | 786.01 | 737.92 | 48,552 |
| 2024-09-05 | 787.70 | 793.40 | 787.40 | 791.07 | 742.67 | 533,832 |
| 2024-09-04 | 785.80 | 789.60 | 768.60 | 784.40 | 736.41 | 23,759 |
| 2024-09-03 | 792.80 | 797.40 | 786.40 | 790.96 | 742.57 | 2,558 |
| 2024-09-02 | 791.70 | 794.00 | 787.80 | 790.00 | 741.66 | 47,824 |
| 2024-08-30 | 787.50 | 798.80 | 787.00 | 792.00 | 743.54 | 4,965 |
| 2024-08-29 | 778.20 | 791.20 | 777.40 | 788.20 | 739.97 | 197,813 |
| 2024-08-28 | 782.50 | 783.80 | 775.20 | 778.00 | 730.40 | 12,974 |
| 2024-08-27 | 767.60 | 786.60 | 767.60 | 783.80 | 735.84 | 49,611 |
| 2024-08-23 | 757.70 | 766.40 | 755.40 | 765.00 | 718.19 | 332,867 |
| 2024-08-22 | 760.90 | 764.00 | 757.20 | 757.20 | 710.87 | 128,668 |
| 2024-08-21 | 755.10 | 764.40 | 747.60 | 760.00 | 713.50 | 626,824 |
| 2024-08-20 | 767.10 | 768.60 | 751.00 | 751.00 | 705.05 | 60,706 |
| 2024-08-19 | 775.60 | 776.00 | 765.40 | 765.71 | 718.86 | 57,953 |
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.