UK Markets close in 2 hrs 11 mins

Carlsberg A/S (CARL-A.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
1,215.00+10.00 (+0.83%)
As of 2:50PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20211,205.001,230.001,205.001,215.001,215.00176
25 Oct 20211,225.001,225.001,205.001,205.001,205.00212
22 Oct 20211,200.001,240.001,200.001,225.001,225.00697
21 Oct 20211,225.001,225.001,210.001,220.001,220.00271
20 Oct 20211,215.001,225.001,205.001,225.001,225.00652
19 Oct 20211,200.001,225.001,200.001,215.001,215.00782
18 Oct 20211,205.001,220.001,190.001,210.001,210.00408
15 Oct 20211,210.001,215.001,185.001,205.001,205.00906
14 Oct 20211,220.001,220.001,165.001,165.001,165.00569
13 Oct 20211,150.001,170.001,135.001,170.001,170.00565
12 Oct 20211,150.001,150.001,140.001,140.001,140.00168
11 Oct 20211,150.001,165.001,145.001,145.001,145.00619
08 Oct 20211,170.001,195.001,160.001,195.001,195.005,283
07 Oct 20211,150.001,185.001,150.001,170.001,170.00788
06 Oct 20211,150.001,155.001,140.001,150.001,150.00424
05 Oct 20211,145.001,160.001,130.001,130.001,130.00596
04 Oct 20211,130.001,145.001,110.001,145.001,145.00700
01 Oct 20211,165.001,165.001,125.001,130.001,130.00408
30 Sept 20211,165.001,170.001,130.001,145.001,145.00534
29 Sept 20211,160.001,165.001,135.001,145.001,145.001,138
28 Sept 20211,165.001,170.001,145.001,160.001,160.00510
27 Sept 20211,220.001,220.001,165.001,165.001,165.00415
24 Sept 20211,215.001,215.001,175.001,190.001,190.00994
23 Sept 20211,195.001,215.001,185.001,200.001,200.00542
22 Sept 20211,175.001,190.001,145.001,170.001,170.00806
21 Sept 20211,105.001,160.001,105.001,150.001,150.001,707
20 Sept 20211,190.001,190.001,100.001,125.001,125.001,137
17 Sept 20211,130.001,160.001,130.001,155.001,155.00448
16 Sept 20211,165.001,170.001,115.001,140.001,140.001,415
15 Sept 20211,205.001,215.001,170.001,175.001,175.00663
14 Sept 20211,270.001,275.001,205.001,205.001,205.00995
13 Sept 20211,265.001,295.001,265.001,275.001,275.00222
10 Sept 20211,285.001,285.001,250.001,265.001,265.00522
09 Sept 20211,310.001,310.001,265.001,285.001,285.00403
08 Sept 20211,290.001,305.001,285.001,305.001,305.00291
07 Sept 20211,310.001,325.001,285.001,290.001,290.00730
06 Sept 20211,290.001,320.001,290.001,310.001,310.00552
03 Sept 20211,305.001,325.001,295.001,295.001,295.00339
02 Sept 20211,310.001,325.001,280.001,300.001,300.00969
01 Sept 20211,270.001,320.001,270.001,305.001,305.00758
31 Aug 20211,305.001,320.001,265.001,265.001,265.001,611
30 Aug 20211,270.001,310.001,250.001,295.001,295.001,330
27 Aug 20211,225.001,255.001,225.001,240.001,240.00349
26 Aug 20211,240.001,240.001,205.001,225.001,225.00899
25 Aug 20211,200.001,235.001,180.001,210.001,210.00775
24 Aug 20211,255.001,260.001,225.001,225.001,225.00629
23 Aug 20211,205.001,265.001,175.001,250.001,250.001,145
20 Aug 20211,260.001,260.001,200.001,200.001,200.001,151
19 Aug 20211,290.001,290.001,230.001,240.001,240.001,119
18 Aug 20211,350.001,360.001,265.001,280.001,280.003,712
17 Aug 20211,325.001,345.001,325.001,335.001,335.00594
16 Aug 20211,330.001,335.001,320.001,325.001,325.00382
13 Aug 20211,325.001,325.001,305.001,320.001,320.00212
12 Aug 20211,310.001,330.001,310.001,320.001,320.00307
11 Aug 20211,310.001,330.001,300.001,330.001,330.00503
10 Aug 20211,295.001,315.001,295.001,300.001,300.00541
09 Aug 20211,300.001,310.001,295.001,295.001,295.00630
06 Aug 20211,340.001,340.001,305.001,305.001,305.00330
05 Aug 20211,320.001,345.001,310.001,320.001,320.00564
04 Aug 20211,350.001,350.001,290.001,305.001,305.001,043
03 Aug 20211,350.001,360.001,335.001,345.001,345.001,105
02 Aug 20211,400.001,400.001,350.001,360.001,360.00512
30 Jul 20211,395.001,395.001,360.001,360.001,360.00395
29 Jul 20211,370.001,395.001,365.001,375.001,375.00387
28 Jul 20211,385.001,385.001,360.001,375.001,375.00489
27 Jul 20211,390.001,400.001,350.001,385.001,385.00746
26 Jul 20211,435.001,435.001,375.001,375.001,375.00356
23 Jul 20211,420.001,435.001,390.001,400.001,400.00360
22 Jul 20211,380.001,395.001,370.001,380.001,380.00351
21 Jul 20211,380.001,380.001,365.001,380.001,380.00530
20 Jul 20211,365.001,400.001,365.001,375.001,375.00258
19 Jul 20211,435.001,435.001,365.001,370.001,370.00535
16 Jul 20211,410.001,435.001,385.001,395.001,395.00531
15 Jul 20211,435.001,445.001,410.001,425.001,425.00361
14 Jul 20211,430.001,430.001,410.001,430.001,430.00325
13 Jul 20211,430.001,430.001,385.001,390.001,390.00460
12 Jul 20211,435.001,450.001,420.001,420.001,420.00307
09 Jul 20211,470.001,470.001,430.001,445.001,445.00413
08 Jul 20211,460.001,470.001,455.001,470.001,470.00625
07 Jul 20211,450.001,470.001,450.001,465.001,465.00919
06 Jul 20211,425.001,470.001,410.001,430.001,430.001,671
05 Jul 20211,375.001,430.001,375.001,400.001,400.00798
02 Jul 20211,365.001,380.001,365.001,365.001,365.00289
01 Jul 20211,365.001,380.001,350.001,365.001,365.00748
30 Jun 20211,395.001,395.001,365.001,365.001,365.00454
29 Jun 20211,400.001,400.001,365.001,385.001,385.00696
28 Jun 20211,410.001,410.001,380.001,390.001,390.00636
25 Jun 20211,390.001,395.001,375.001,380.001,380.00295
24 Jun 20211,390.001,390.001,375.001,385.001,385.00376
23 Jun 20211,415.001,415.001,385.001,390.001,390.00275
22 Jun 20211,415.001,420.001,385.001,405.001,405.00480
21 Jun 20211,405.001,415.001,400.001,405.001,405.00327
18 Jun 20211,410.001,430.001,400.001,420.001,420.002,971
17 Jun 20211,415.001,450.001,395.001,400.001,400.00769
16 Jun 20211,390.001,430.001,385.001,415.001,415.00602
15 Jun 20211,410.001,425.001,400.001,405.001,405.00585
14 Jun 20211,390.001,415.001,390.001,410.001,410.00269
11 Jun 20211,370.001,410.001,370.001,405.001,405.00786
10 Jun 20211,420.001,425.001,385.001,405.001,405.00688
09 Jun 20211,385.001,420.001,380.001,410.001,410.00363
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...