Carlsberg A/S (CARL-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 12:09PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 933.60 | 942.40 | 929.00 | 941.20 | 941.20 | 33,131 |
| 31 May 2024 | 932.60 | 932.60 | 920.80 | 929.00 | 929.00 | 440,742 |
| 30 May 2024 | 944.40 | 947.00 | 931.40 | 933.20 | 933.20 | 180,284 |
| 29 May 2024 | 951.40 | 952.60 | 942.60 | 947.60 | 947.60 | 104,283 |
| 28 May 2024 | 961.40 | 963.60 | 951.60 | 955.80 | 955.80 | 140,017 |
| 27 May 2024 | 952.40 | 965.00 | 947.40 | 961.80 | 961.80 | 76,437 |
| 24 May 2024 | 947.60 | 961.60 | 945.40 | 953.80 | 953.80 | 164,192 |
| 23 May 2024 | 957.20 | 959.60 | 950.00 | 950.00 | 950.00 | 148,545 |
| 22 May 2024 | 974.20 | 976.40 | 953.60 | 956.00 | 956.00 | 181,083 |
| 21 May 2024 | 987.80 | 988.80 | 975.60 | 976.00 | 976.00 | 212,043 |
| 17 May 2024 | 989.20 | 992.20 | 985.60 | 989.80 | 989.80 | 196,125 |
| 16 May 2024 | 979.60 | 992.20 | 979.00 | 992.20 | 992.20 | 142,780 |
| 15 May 2024 | 972.40 | 982.00 | 972.40 | 982.00 | 982.00 | 189,226 |
| 14 May 2024 | 968.20 | 973.40 | 966.00 | 971.60 | 971.60 | 212,092 |
| 13 May 2024 | 969.80 | 978.40 | 967.60 | 968.20 | 968.20 | 190,098 |
| 08 May 2024 | 939.80 | 967.40 | 939.80 | 956.20 | 956.20 | 257,831 |
| 07 May 2024 | 925.00 | 937.60 | 923.00 | 936.00 | 936.00 | 235,359 |
| 06 May 2024 | 935.00 | 939.20 | 918.20 | 922.60 | 922.60 | 132,110 |
| 03 May 2024 | 925.00 | 935.20 | 924.00 | 928.00 | 928.00 | 163,481 |
| 02 May 2024 | 936.00 | 938.20 | 918.80 | 925.00 | 925.00 | 199,581 |
| 01 May 2024 | 944.40 | 946.60 | 929.40 | 936.20 | 936.20 | 117,913 |
| 30 Apr 2024 | 940.80 | 953.80 | 934.40 | 943.20 | 943.20 | 320,560 |
| 29 Apr 2024 | 953.00 | 964.20 | 948.00 | 952.80 | 952.80 | 173,324 |
| 26 Apr 2024 | 948.20 | 958.20 | 938.60 | 954.20 | 954.20 | 292,909 |
| 25 Apr 2024 | 943.20 | 949.80 | 933.20 | 948.20 | 948.20 | 213,253 |
| 24 Apr 2024 | 935.60 | 943.40 | 923.60 | 943.20 | 943.20 | 107,711 |
| 23 Apr 2024 | 945.20 | 950.00 | 935.20 | 935.20 | 935.20 | 134,616 |
| 22 Apr 2024 | 934.40 | 947.20 | 933.80 | 944.60 | 944.60 | 166,688 |
| 19 Apr 2024 | 908.20 | 929.80 | 906.00 | 927.60 | 927.60 | 218,695 |
| 18 Apr 2024 | 894.80 | 903.20 | 893.20 | 899.20 | 899.20 | 138,453 |
| 17 Apr 2024 | 900.00 | 906.40 | 891.00 | 894.80 | 894.80 | 110,794 |
| 16 Apr 2024 | 912.20 | 914.00 | 898.60 | 901.00 | 901.00 | 158,435 |
| 15 Apr 2024 | 911.40 | 920.00 | 909.00 | 915.60 | 915.60 | 101,008 |
| 12 Apr 2024 | 923.00 | 923.20 | 910.80 | 911.40 | 911.40 | 184,181 |
| 11 Apr 2024 | 915.00 | 927.00 | 914.00 | 919.40 | 919.40 | 168,628 |
| 10 Apr 2024 | 931.40 | 933.80 | 911.80 | 915.60 | 915.60 | 114,052 |
| 09 Apr 2024 | 932.00 | 939.40 | 927.60 | 927.60 | 927.60 | 161,237 |
| 08 Apr 2024 | 933.00 | 938.40 | 925.00 | 934.20 | 934.20 | 112,718 |
| 05 Apr 2024 | 932.00 | 942.00 | 926.20 | 934.60 | 934.60 | 233,001 |
| 04 Apr 2024 | 941.20 | 958.00 | 940.20 | 950.20 | 950.20 | 216,048 |
| 03 Apr 2024 | 951.20 | 953.40 | 937.60 | 939.40 | 939.40 | 217,156 |
| 02 Apr 2024 | 948.00 | 960.60 | 948.00 | 953.00 | 953.00 | 242,377 |
| 27 Mar 2024 | 946.80 | 951.00 | 943.60 | 943.60 | 943.60 | 220,457 |
| 26 Mar 2024 | 948.00 | 954.80 | 940.00 | 947.20 | 947.20 | 209,187 |
| 25 Mar 2024 | 929.00 | 955.80 | 928.80 | 950.20 | 950.20 | 191,376 |
| 22 Mar 2024 | 906.60 | 928.40 | 905.00 | 927.60 | 927.60 | 192,024 |
| 21 Mar 2024 | 918.20 | 918.20 | 904.80 | 907.60 | 907.60 | 170,712 |
| 20 Mar 2024 | 915.40 | 921.00 | 913.20 | 914.00 | 914.00 | 114,146 |
| 19 Mar 2024 | 919.40 | 922.40 | 911.00 | 917.60 | 917.60 | 279,450 |
| 18 Mar 2024 | 920.80 | 928.20 | 915.40 | 919.40 | 919.40 | 152,072 |
| 15 Mar 2024 | 920.80 | 925.60 | 914.80 | 920.80 | 920.80 | 370,558 |
| 14 Mar 2024 | 927.60 | 935.80 | 919.60 | 921.20 | 921.20 | 176,688 |
| 13 Mar 2024 | 922.20 | 928.00 | 920.20 | 926.20 | 926.20 | 157,020 |
| 12 Mar 2024 | 920.40 | 929.40 | 913.40 | 922.00 | 922.00 | 216,266 |
| 12 Mar 2024 | 27 Dividend | |||||
| 11 Mar 2024 | 941.40 | 952.00 | 938.00 | 940.40 | 913.40 | 188,445 |
| 08 Mar 2024 | 946.00 | 949.00 | 941.40 | 942.40 | 915.34 | 202,928 |
| 07 Mar 2024 | 934.60 | 949.20 | 926.80 | 946.00 | 918.84 | 209,477 |
| 06 Mar 2024 | 940.80 | 945.00 | 934.00 | 936.80 | 909.90 | 141,106 |
| 05 Mar 2024 | 938.00 | 944.40 | 930.40 | 939.80 | 912.82 | 155,624 |
| 04 Mar 2024 | 934.20 | 942.20 | 922.60 | 938.60 | 911.65 | 213,533 |
| 01 Mar 2024 | 956.60 | 966.20 | 936.80 | 936.80 | 909.90 | 271,405 |
| 29 Feb 2024 | 960.80 | 963.20 | 953.60 | 961.00 | 933.41 | 428,764 |
| 28 Feb 2024 | 955.80 | 963.20 | 954.20 | 961.20 | 933.60 | 214,576 |
| 27 Feb 2024 | 952.00 | 958.60 | 945.20 | 957.00 | 929.52 | 191,275 |
| 26 Feb 2024 | 959.80 | 961.40 | 951.40 | 954.60 | 927.19 | 148,083 |
| 23 Feb 2024 | 960.80 | 962.40 | 956.20 | 960.60 | 933.02 | 144,641 |
| 22 Feb 2024 | 964.80 | 967.60 | 957.00 | 958.80 | 931.27 | 139,699 |
| 21 Feb 2024 | 953.40 | 961.80 | 952.00 | 961.80 | 934.19 | 183,929 |
| 20 Feb 2024 | 947.00 | 952.40 | 944.00 | 948.80 | 921.56 | 186,950 |
| 19 Feb 2024 | 945.20 | 952.20 | 933.80 | 947.80 | 920.59 | 136,612 |
| 16 Feb 2024 | 937.20 | 948.00 | 934.00 | 944.80 | 917.67 | 208,013 |
| 15 Feb 2024 | 931.80 | 935.40 | 925.80 | 934.00 | 907.18 | 183,298 |
| 14 Feb 2024 | 936.20 | 939.00 | 926.60 | 930.00 | 903.30 | 225,691 |
| 13 Feb 2024 | 941.80 | 944.60 | 928.80 | 935.80 | 908.93 | 343,004 |
| 12 Feb 2024 | 940.00 | 947.60 | 935.40 | 943.80 | 916.70 | 147,871 |
| 09 Feb 2024 | 930.00 | 946.00 | 929.00 | 938.20 | 911.26 | 312,695 |
| 08 Feb 2024 | 943.40 | 947.20 | 925.40 | 940.60 | 913.59 | 357,463 |
| 07 Feb 2024 | 925.00 | 954.60 | 908.20 | 941.40 | 914.37 | 462,676 |
| 06 Feb 2024 | 902.00 | 908.80 | 897.20 | 905.00 | 879.02 | 334,354 |
| 05 Feb 2024 | 891.60 | 902.40 | 888.80 | 900.20 | 874.35 | 150,630 |
| 02 Feb 2024 | 886.00 | 898.40 | 886.00 | 891.60 | 866.00 | 165,894 |
| 01 Feb 2024 | 891.00 | 895.80 | 873.40 | 882.00 | 856.68 | 162,451 |
| 31 Jan 2024 | 893.40 | 898.00 | 888.80 | 889.20 | 863.67 | 225,184 |
| 30 Jan 2024 | 891.00 | 899.20 | 889.20 | 893.60 | 867.94 | 118,416 |
| 29 Jan 2024 | 887.40 | 894.80 | 887.00 | 892.80 | 867.17 | 95,530 |
| 26 Jan 2024 | 878.40 | 893.20 | 878.40 | 888.80 | 863.28 | 171,049 |
| 25 Jan 2024 | 879.00 | 880.40 | 871.40 | 875.80 | 850.65 | 97,870 |
| 24 Jan 2024 | 879.00 | 886.80 | 875.40 | 877.20 | 852.01 | 168,637 |
| 23 Jan 2024 | 876.60 | 883.20 | 875.00 | 877.60 | 852.40 | 167,112 |
| 22 Jan 2024 | 881.60 | 885.00 | 859.60 | 877.40 | 852.21 | 237,750 |
| 19 Jan 2024 | 888.00 | 895.20 | 877.80 | 881.60 | 856.29 | 218,778 |
| 18 Jan 2024 | 882.80 | 887.00 | 876.80 | 883.80 | 858.43 | 149,018 |
| 17 Jan 2024 | 900.00 | 901.40 | 876.40 | 884.80 | 859.40 | 241,939 |
| 16 Jan 2024 | 907.60 | 915.00 | 901.00 | 910.00 | 883.87 | 234,975 |
| 15 Jan 2024 | 908.60 | 918.40 | 908.20 | 916.60 | 890.28 | 147,064 |
| 12 Jan 2024 | 898.40 | 911.60 | 896.20 | 907.80 | 881.74 | 301,959 |
| 11 Jan 2024 | 882.00 | 892.40 | 878.00 | 890.80 | 865.22 | 345,223 |
| 10 Jan 2024 | 857.00 | 865.00 | 853.60 | 864.60 | 839.78 | 188,366 |
| 09 Jan 2024 | 850.40 | 859.80 | 844.00 | 858.40 | 833.75 | 248,649 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.