UK markets closed

Carlsberg A/S (CARL-A.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
1,080.00+5.00 (+0.47%)
At close: 04:49PM CEST
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20241,080.001,090.001,070.001,080.001,080.00235
16 Jul 20241,070.001,090.001,045.001,075.001,075.00726
15 Jul 20241,095.001,095.001,070.001,070.001,070.00514
12 Jul 20241,100.001,130.001,095.001,095.001,095.00805
11 Jul 20241,115.001,115.001,080.001,085.001,085.00982
10 Jul 20241,075.001,130.001,070.001,120.001,120.002,725
09 Jul 20241,050.001,120.001,030.001,030.001,030.002,231
08 Jul 20241,045.001,060.001,025.001,025.001,025.001,708
05 Jul 20241,025.001,035.001,000.001,010.001,010.00516
04 Jul 20241,010.001,030.001,000.001,020.001,020.00667
03 Jul 20241,025.001,045.001,010.001,010.001,010.00784
02 Jul 20241,075.001,075.001,020.001,020.001,020.00613
01 Jul 20241,075.001,095.001,040.001,055.001,055.001,670
28 Jun 20241,060.001,115.001,040.001,045.001,045.00555
27 Jun 20241,105.001,125.001,050.001,050.001,050.001,197
26 Jun 20241,120.001,125.001,095.001,115.001,115.00787
25 Jun 20241,130.001,130.001,095.001,115.001,115.00548
24 Jun 20241,095.001,130.001,090.001,130.001,130.00549
21 Jun 20241,110.001,130.001,020.001,130.001,130.002,782
20 Jun 20241,085.001,115.001,080.001,110.001,110.00542
19 Jun 20241,100.001,110.001,085.001,085.001,085.0099
18 Jun 20241,095.001,105.001,080.001,095.001,095.00195
17 Jun 20241,100.001,105.001,080.001,085.001,085.00379
14 Jun 20241,105.001,110.001,085.001,100.001,100.00494
13 Jun 20241,105.001,120.001,105.001,110.001,110.00146
12 Jun 20241,130.001,130.001,105.001,105.001,105.00206
11 Jun 20241,120.001,130.001,105.001,105.001,105.0074
10 Jun 20241,120.001,125.001,105.001,115.001,115.001,319
07 Jun 20241,125.001,135.001,120.001,120.001,120.00140
06 Jun 20241,115.001,135.001,115.001,125.001,125.00444
04 Jun 20241,105.001,115.001,100.001,110.001,110.00446
03 Jun 20241,110.001,120.001,080.001,105.001,105.001,542
31 May 20241,145.001,145.001,080.001,080.001,080.001,663
30 May 20241,130.001,140.001,130.001,140.001,140.00545
29 May 20241,125.001,125.001,110.001,125.001,125.00324
28 May 20241,135.001,135.001,110.001,125.001,125.00936
27 May 20241,125.001,130.001,105.001,130.001,130.001,056
24 May 20241,110.001,120.001,110.001,110.001,110.00213
23 May 20241,125.001,130.001,115.001,115.001,115.00152
22 May 20241,135.001,140.001,100.001,130.001,130.001,232
21 May 20241,120.001,135.001,115.001,135.001,135.00400
17 May 20241,135.001,135.001,105.001,125.001,125.00800
16 May 20241,160.001,160.001,135.001,135.001,135.00553
15 May 20241,175.001,200.001,140.001,160.001,160.00765
14 May 20241,175.001,190.001,150.001,160.001,160.00338
13 May 20241,200.001,200.001,160.001,160.001,160.00595
08 May 20241,180.001,230.001,175.001,180.001,180.00917
07 May 20241,150.001,185.001,130.001,185.001,185.001,045
06 May 20241,205.001,205.001,145.001,145.001,145.00509
03 May 20241,200.001,200.001,155.001,195.001,195.00250
02 May 20241,150.001,210.001,150.001,210.001,210.00523
01 May 20241,190.001,190.001,160.001,175.001,175.00243
30 Apr 20241,180.001,200.001,140.001,185.001,185.00892
29 Apr 20241,145.001,195.001,145.001,175.001,175.00561
26 Apr 20241,150.001,155.001,140.001,145.001,145.00293
25 Apr 20241,140.001,145.001,125.001,125.001,125.00119
24 Apr 20241,145.001,150.001,130.001,130.001,130.00308
23 Apr 20241,130.001,150.001,130.001,130.001,130.00879
22 Apr 20241,120.001,130.001,110.001,130.001,130.00410
19 Apr 20241,110.001,125.001,110.001,120.001,120.00156
18 Apr 20241,105.001,125.001,105.001,125.001,125.00306
17 Apr 20241,120.001,120.001,105.001,105.001,105.00110
16 Apr 20241,110.001,130.001,105.001,120.001,120.00231
15 Apr 20241,115.001,125.001,110.001,115.001,115.00233
12 Apr 20241,130.001,130.001,110.001,125.001,125.00272
11 Apr 20241,130.001,130.001,115.001,130.001,130.00116
10 Apr 20241,130.001,130.001,115.001,130.001,130.0077
09 Apr 20241,150.001,150.001,125.001,140.001,140.00286
08 Apr 20241,150.001,150.001,115.001,150.001,150.00765
05 Apr 20241,125.001,140.001,110.001,140.001,140.00299
04 Apr 20241,120.001,130.001,115.001,125.001,125.00418
03 Apr 20241,130.001,130.001,115.001,130.001,130.00224
02 Apr 20241,115.001,135.001,110.001,130.001,130.00409
27 Mar 20241,100.001,115.001,090.001,115.001,115.00201
26 Mar 20241,105.001,110.001,085.001,100.001,100.00150
25 Mar 20241,100.001,110.001,080.001,110.001,110.00262
22 Mar 20241,090.001,110.001,070.001,085.001,085.00382
21 Mar 20241,105.001,105.001,085.001,100.001,100.00405
20 Mar 20241,115.001,120.001,090.001,090.001,090.00700
19 Mar 20241,105.001,120.001,095.001,120.001,120.00229
18 Mar 20241,105.001,110.001,090.001,110.001,110.00531
15 Mar 20241,120.001,125.001,105.001,110.001,110.00370
14 Mar 20241,100.001,125.001,090.001,110.001,110.00379
13 Mar 20241,100.001,105.001,080.001,105.001,105.00585
12 Mar 20241,125.001,140.001,095.001,095.001,095.00611
12 Mar 202427 Dividend
11 Mar 20241,170.001,170.001,125.001,125.001,098.00427
08 Mar 20241,125.001,160.001,120.001,125.001,098.00712
07 Mar 20241,110.001,145.001,090.001,125.001,098.00471
06 Mar 20241,135.001,145.001,105.001,110.001,083.36501
05 Mar 20241,070.001,135.001,055.001,135.001,107.761,136
04 Mar 20241,120.001,135.001,065.001,065.001,039.441,377
01 Mar 20241,185.001,185.001,115.001,120.001,093.121,192
29 Feb 20241,165.001,180.001,100.001,180.001,151.681,954
28 Feb 20241,165.001,180.001,150.001,150.001,122.40313
27 Feb 20241,200.001,200.001,175.001,180.001,151.68445
26 Feb 20241,145.001,195.001,140.001,175.001,146.80296
23 Feb 20241,235.001,235.001,115.001,145.001,117.52659
22 Feb 20241,225.001,225.001,185.001,190.001,161.44383
21 Feb 20241,225.001,245.001,210.001,235.001,205.36189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...