Carlsberg A/S (CARL-A.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:43PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | 293 |
| 25 Apr 2024 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 119 |
| 24 Apr 2024 | 1,145.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 308 |
| 23 Apr 2024 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 879 |
| 22 Apr 2024 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 410 |
| 19 Apr 2024 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 156 |
| 18 Apr 2024 | 1,105.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 306 |
| 17 Apr 2024 | 1,120.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,105.00 | 110 |
| 16 Apr 2024 | 1,110.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 231 |
| 15 Apr 2024 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 233 |
| 12 Apr 2024 | 1,130.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 272 |
| 11 Apr 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 116 |
| 10 Apr 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 77 |
| 09 Apr 2024 | 1,150.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,140.00 | 286 |
| 08 Apr 2024 | 1,150.00 | 1,150.00 | 1,115.00 | 1,150.00 | 1,150.00 | 765 |
| 05 Apr 2024 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | 299 |
| 04 Apr 2024 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 418 |
| 03 Apr 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 224 |
| 02 Apr 2024 | 1,115.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 409 |
| 27 Mar 2024 | 1,100.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,115.00 | 201 |
| 26 Mar 2024 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 150 |
| 25 Mar 2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 262 |
| 22 Mar 2024 | 1,090.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,085.00 | 382 |
| 21 Mar 2024 | 1,105.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 405 |
| 20 Mar 2024 | 1,115.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 700 |
| 19 Mar 2024 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 229 |
| 18 Mar 2024 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 531 |
| 15 Mar 2024 | 1,120.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 370 |
| 14 Mar 2024 | 1,100.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,110.00 | 379 |
| 13 Mar 2024 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 585 |
| 12 Mar 2024 | 1,125.00 | 1,140.00 | 1,095.00 | 1,095.00 | 1,095.00 | 611 |
| 12 Mar 2024 | 27 Dividend | |||||
| 11 Mar 2024 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,098.00 | 427 |
| 08 Mar 2024 | 1,125.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,098.00 | 712 |
| 07 Mar 2024 | 1,110.00 | 1,145.00 | 1,090.00 | 1,125.00 | 1,098.00 | 471 |
| 06 Mar 2024 | 1,135.00 | 1,145.00 | 1,105.00 | 1,110.00 | 1,083.36 | 501 |
| 05 Mar 2024 | 1,070.00 | 1,135.00 | 1,055.00 | 1,135.00 | 1,107.76 | 1,136 |
| 04 Mar 2024 | 1,120.00 | 1,135.00 | 1,065.00 | 1,065.00 | 1,039.44 | 1,377 |
| 01 Mar 2024 | 1,185.00 | 1,185.00 | 1,115.00 | 1,120.00 | 1,093.12 | 1,192 |
| 29 Feb 2024 | 1,165.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,151.68 | 1,954 |
| 28 Feb 2024 | 1,165.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,122.40 | 313 |
| 27 Feb 2024 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,151.68 | 445 |
| 26 Feb 2024 | 1,145.00 | 1,195.00 | 1,140.00 | 1,175.00 | 1,146.80 | 296 |
| 23 Feb 2024 | 1,235.00 | 1,235.00 | 1,115.00 | 1,145.00 | 1,117.52 | 659 |
| 22 Feb 2024 | 1,225.00 | 1,225.00 | 1,185.00 | 1,190.00 | 1,161.44 | 383 |
| 21 Feb 2024 | 1,225.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,205.36 | 189 |
| 20 Feb 2024 | 1,210.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,195.60 | 563 |
| 19 Feb 2024 | 1,270.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,200.48 | 734 |
| 16 Feb 2024 | 1,260.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,239.52 | 216 |
| 15 Feb 2024 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,224.88 | 611 |
| 14 Feb 2024 | 1,255.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,244.40 | 151 |
| 13 Feb 2024 | 1,275.00 | 1,285.00 | 1,265.00 | 1,270.00 | 1,239.52 | 302 |
| 12 Feb 2024 | 1,285.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,254.16 | 182 |
| 09 Feb 2024 | 1,270.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,254.16 | 265 |
| 08 Feb 2024 | 1,285.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,239.52 | 356 |
| 07 Feb 2024 | 1,290.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,249.28 | 1,006 |
| 06 Feb 2024 | 1,270.00 | 1,325.00 | 1,270.00 | 1,290.00 | 1,259.04 | 515 |
| 05 Feb 2024 | 1,280.00 | 1,300.00 | 1,260.00 | 1,265.00 | 1,234.64 | 529 |
| 02 Feb 2024 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,234.64 | 334 |
| 01 Feb 2024 | 1,290.00 | 1,325.00 | 1,255.00 | 1,255.00 | 1,224.88 | 897 |
| 31 Jan 2024 | 1,250.00 | 1,295.00 | 1,250.00 | 1,290.00 | 1,259.04 | 1,580 |
| 30 Jan 2024 | 1,250.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,224.88 | 349 |
| 29 Jan 2024 | 1,265.00 | 1,270.00 | 1,235.00 | 1,270.00 | 1,239.52 | 591 |
| 26 Jan 2024 | 1,255.00 | 1,265.00 | 1,200.00 | 1,265.00 | 1,234.64 | 309 |
| 25 Jan 2024 | 1,245.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,205.36 | 260 |
| 24 Jan 2024 | 1,250.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,200.48 | 402 |
| 23 Jan 2024 | 1,290.00 | 1,290.00 | 1,245.00 | 1,250.00 | 1,220.00 | 281 |
| 22 Jan 2024 | 1,290.00 | 1,310.00 | 1,265.00 | 1,290.00 | 1,259.04 | 1,113 |
| 19 Jan 2024 | 1,270.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,254.16 | 595 |
| 18 Jan 2024 | 1,290.00 | 1,290.00 | 1,235.00 | 1,270.00 | 1,239.52 | 219 |
| 17 Jan 2024 | 1,285.00 | 1,290.00 | 1,230.00 | 1,265.00 | 1,234.64 | 919 |
| 16 Jan 2024 | 1,255.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,254.16 | 246 |
| 15 Jan 2024 | 1,260.00 | 1,295.00 | 1,240.00 | 1,295.00 | 1,263.92 | 512 |
| 12 Jan 2024 | 1,270.00 | 1,270.00 | 1,230.00 | 1,245.00 | 1,215.12 | 430 |
| 11 Jan 2024 | 1,240.00 | 1,275.00 | 1,225.00 | 1,230.00 | 1,200.48 | 1,269 |
| 10 Jan 2024 | 1,290.00 | 1,300.00 | 1,185.00 | 1,235.00 | 1,205.36 | 2,802 |
| 09 Jan 2024 | 1,260.00 | 1,310.00 | 1,250.00 | 1,305.00 | 1,273.68 | 762 |
| 08 Jan 2024 | 1,300.00 | 1,300.00 | 1,240.00 | 1,260.00 | 1,229.76 | 940 |
| 05 Jan 2024 | 1,185.00 | 1,340.00 | 1,185.00 | 1,300.00 | 1,268.80 | 2,647 |
| 04 Jan 2024 | 1,165.00 | 1,285.00 | 1,165.00 | 1,185.00 | 1,156.56 | 2,140 |
| 03 Jan 2024 | 1,130.00 | 1,225.00 | 1,130.00 | 1,165.00 | 1,137.04 | 1,397 |
| 02 Jan 2024 | 1,195.00 | 1,200.00 | 1,125.00 | 1,125.00 | 1,098.00 | 1,646 |
| 29 Dec 2023 | 1,130.00 | 1,180.00 | 1,115.00 | 1,120.00 | 1,093.12 | 872 |
| 28 Dec 2023 | 1,055.00 | 1,130.00 | 1,055.00 | 1,130.00 | 1,102.88 | 876 |
| 27 Dec 2023 | 1,060.00 | 1,120.00 | 1,025.00 | 1,050.00 | 1,024.80 | 1,540 |
| 22 Dec 2023 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 990.64 | 733 |
| 21 Dec 2023 | 1,045.00 | 1,045.00 | 1,015.00 | 1,015.00 | 990.64 | 685 |
| 20 Dec 2023 | 1,050.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,000.40 | 283 |
| 19 Dec 2023 | 1,050.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,024.80 | 728 |
| 18 Dec 2023 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,024.80 | 560 |
| 15 Dec 2023 | 1,055.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,034.56 | 288 |
| 14 Dec 2023 | 1,100.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,044.32 | 220 |
| 13 Dec 2023 | 1,110.00 | 1,110.00 | 1,065.00 | 1,085.00 | 1,058.96 | 279 |
| 12 Dec 2023 | 1,115.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,073.60 | 100 |
| 11 Dec 2023 | 1,115.00 | 1,120.00 | 1,055.00 | 1,100.00 | 1,073.60 | 251 |
| 08 Dec 2023 | 1,095.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,063.84 | 294 |
| 07 Dec 2023 | 1,090.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,063.84 | 301 |
| 06 Dec 2023 | 1,095.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,054.08 | 244 |
| 05 Dec 2023 | 1,075.00 | 1,125.00 | 1,055.00 | 1,070.00 | 1,044.32 | 595 |
| 04 Dec 2023 | 1,190.00 | 1,190.00 | 1,065.00 | 1,075.00 | 1,049.20 | 1,112 |
| *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.