Carlsberg A/S (CARL-A.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:34PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 1,090.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 78 |
| 24 May 2022 | 1,140.00 | 1,140.00 | 1,085.00 | 1,105.00 | 1,105.00 | 167 |
| 23 May 2022 | 1,080.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,090.00 | 158 |
| 20 May 2022 | 1,085.00 | 1,115.00 | 1,075.00 | 1,075.00 | 1,075.00 | 275 |
| 19 May 2022 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 189 |
| 18 May 2022 | 1,150.00 | 1,150.00 | 1,095.00 | 1,115.00 | 1,115.00 | 286 |
| 17 May 2022 | 1,140.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,135.00 | 225 |
| 16 May 2022 | 1,070.00 | 1,105.00 | 1,070.00 | 1,105.00 | 1,105.00 | 253 |
| 12 May 2022 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 401 |
| 11 May 2022 | 1,095.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,065.00 | 300 |
| 10 May 2022 | 1,065.00 | 1,105.00 | 1,065.00 | 1,085.00 | 1,085.00 | 534 |
| 09 May 2022 | 1,090.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | 470 |
| 06 May 2022 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | 813 |
| 05 May 2022 | 1,090.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,070.00 | 2,041 |
| 04 May 2022 | 1,085.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,115.00 | 95 |
| 03 May 2022 | 1,095.00 | 1,145.00 | 1,095.00 | 1,125.00 | 1,125.00 | 522 |
| 02 May 2022 | 1,150.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 566 |
| 29 Apr 2022 | 1,110.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | 251 |
| 28 Apr 2022 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 451 |
| 27 Apr 2022 | 1,115.00 | 1,115.00 | 1,065.00 | 1,075.00 | 1,075.00 | 546 |
| 26 Apr 2022 | 1,070.00 | 1,110.00 | 1,065.00 | 1,095.00 | 1,095.00 | 802 |
| 25 Apr 2022 | 1,075.00 | 1,115.00 | 1,060.00 | 1,070.00 | 1,070.00 | 419 |
| 22 Apr 2022 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 980 |
| 21 Apr 2022 | 1,045.00 | 1,070.00 | 1,035.00 | 1,070.00 | 1,070.00 | 610 |
| 20 Apr 2022 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | 227 |
| 19 Apr 2022 | 1,015.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 370 |
| 13 Apr 2022 | 1,070.00 | 1,070.00 | 1,010.00 | 1,020.00 | 1,020.00 | 257 |
| 12 Apr 2022 | 986.00 | 1,030.00 | 986.00 | 1,030.00 | 1,030.00 | 200 |
| 11 Apr 2022 | 1,020.00 | 1,070.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1,180 |
| 08 Apr 2022 | 1,030.00 | 1,030.00 | 986.00 | 1,020.00 | 1,020.00 | 1,300 |
| 07 Apr 2022 | 1,010.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | 633 |
| 06 Apr 2022 | 996.00 | 1,030.00 | 986.00 | 988.00 | 988.00 | 455 |
| 05 Apr 2022 | 992.00 | 1,025.00 | 992.00 | 1,025.00 | 1,025.00 | 655 |
| 04 Apr 2022 | 1,010.00 | 1,010.00 | 982.00 | 992.00 | 992.00 | 452 |
| 01 Apr 2022 | 1,010.00 | 1,010.00 | 986.00 | 996.00 | 996.00 | 250 |
| 31 Mar 2022 | 1,000.00 | 1,010.00 | 970.00 | 990.00 | 990.00 | 301 |
| 30 Mar 2022 | 996.00 | 1,015.00 | 954.00 | 996.00 | 996.00 | 4,365 |
| 29 Mar 2022 | 936.00 | 1,045.00 | 924.00 | 994.00 | 994.00 | 8,632 |
| 28 Mar 2022 | 956.00 | 980.00 | 936.00 | 936.00 | 936.00 | 742 |
| 25 Mar 2022 | 894.00 | 960.00 | 884.00 | 930.00 | 930.00 | 1,222 |
| 24 Mar 2022 | 908.00 | 936.00 | 894.00 | 894.00 | 894.00 | 1,168 |
| 23 Mar 2022 | 960.00 | 960.00 | 908.00 | 918.00 | 918.00 | 840 |
| 22 Mar 2022 | 950.00 | 964.00 | 946.00 | 960.00 | 960.00 | 517 |
| 21 Mar 2022 | 950.00 | 990.00 | 950.00 | 970.00 | 970.00 | 575 |
| 18 Mar 2022 | 964.00 | 972.00 | 946.00 | 948.00 | 948.00 | 591 |
| 17 Mar 2022 | 984.00 | 990.00 | 948.00 | 966.00 | 966.00 | 1,930 |
| 16 Mar 2022 | 944.00 | 980.00 | 926.00 | 980.00 | 980.00 | 1,116 |
| 15 Mar 2022 | 940.00 | 992.00 | 930.00 | 944.00 | 944.00 | 1,026 |
| 14 Mar 2022 | 1,010.00 | 1,115.00 | 980.00 | 1,000.00 | 1,000.00 | 1,335 |
| 11 Mar 2022 | 944.00 | 1,045.00 | 908.00 | 1,000.00 | 1,000.00 | 1,990 |
| 10 Mar 2022 | 920.00 | 964.00 | 918.00 | 948.00 | 948.00 | 1,020 |
| 09 Mar 2022 | 1,100.00 | 1,115.00 | 924.00 | 932.00 | 932.00 | 1,063 |
| 08 Mar 2022 | 842.00 | 924.00 | 842.00 | 912.00 | 912.00 | 1,266 |
| 07 Mar 2022 | 972.00 | 972.00 | 842.00 | 870.00 | 870.00 | 1,962 |
| 04 Mar 2022 | 928.00 | 938.00 | 866.00 | 884.00 | 884.00 | 1,968 |
| 03 Mar 2022 | 946.00 | 972.00 | 930.00 | 942.00 | 942.00 | 1,253 |
| 02 Mar 2022 | 1,000.00 | 1,000.00 | 914.00 | 948.00 | 948.00 | 2,455 |
| 01 Mar 2022 | 1,010.00 | 1,020.00 | 996.00 | 1,005.00 | 1,005.00 | 1,150 |
| 28 Feb 2022 | 1,015.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,622 |
| 25 Feb 2022 | 1,010.00 | 1,070.00 | 1,010.00 | 1,070.00 | 1,070.00 | 855 |
| 24 Feb 2022 | 1,000.00 | 1,025.00 | 996.00 | 1,015.00 | 1,015.00 | 3,140 |
| 23 Feb 2022 | 1,035.00 | 1,085.00 | 1,035.00 | 1,040.00 | 1,040.00 | 1,551 |
| 22 Feb 2022 | 1,060.00 | 1,060.00 | 1,015.00 | 1,035.00 | 1,035.00 | 2,227 |
| 21 Feb 2022 | 1,125.00 | 1,125.00 | 1,055.00 | 1,060.00 | 1,060.00 | 994 |
| 18 Feb 2022 | 1,145.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,125.00 | 366 |
| 17 Feb 2022 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,145.00 | 553 |
| 16 Feb 2022 | 1,140.00 | 1,200.00 | 1,140.00 | 1,150.00 | 1,150.00 | 857 |
| 15 Feb 2022 | 1,150.00 | 1,185.00 | 1,135.00 | 1,140.00 | 1,140.00 | 1,768 |
| 14 Feb 2022 | 1,175.00 | 1,185.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,057 |
| 11 Feb 2022 | 1,180.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 567 |
| 10 Feb 2022 | 1,140.00 | 1,190.00 | 1,140.00 | 1,190.00 | 1,190.00 | 1,039 |
| 09 Feb 2022 | 1,120.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 289 |
| 08 Feb 2022 | 1,170.00 | 1,170.00 | 1,115.00 | 1,115.00 | 1,115.00 | 15,681 |
| 07 Feb 2022 | 1,120.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,140.00 | 923 |
| 04 Feb 2022 | 1,145.00 | 1,155.00 | 1,120.00 | 1,135.00 | 1,135.00 | 744 |
| 03 Feb 2022 | 1,165.00 | 1,170.00 | 1,115.00 | 1,130.00 | 1,130.00 | 1,246 |
| 02 Feb 2022 | 1,160.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 1,224 |
| 01 Feb 2022 | 1,120.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,140.00 | 832 |
| 31 Jan 2022 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 903 |
| 28 Jan 2022 | 1,205.00 | 1,205.00 | 1,120.00 | 1,120.00 | 1,120.00 | 720 |
| 27 Jan 2022 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | 699 |
| 26 Jan 2022 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 427 |
| 25 Jan 2022 | 1,200.00 | 1,205.00 | 1,170.00 | 1,180.00 | 1,180.00 | 5,253 |
| 24 Jan 2022 | 1,200.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1,257 |
| 21 Jan 2022 | 1,200.00 | 1,205.00 | 1,195.00 | 1,205.00 | 1,205.00 | 454 |
| 20 Jan 2022 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 641 |
| 19 Jan 2022 | 1,190.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,215.00 | 985 |
| 18 Jan 2022 | 1,245.00 | 1,245.00 | 1,190.00 | 1,195.00 | 1,195.00 | 903 |
| 17 Jan 2022 | 1,255.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,235.00 | 809 |
| 14 Jan 2022 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 263 |
| 13 Jan 2022 | 1,210.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,225.00 | 886 |
| 12 Jan 2022 | 1,190.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1,023 |
| 11 Jan 2022 | 1,180.00 | 1,225.00 | 1,105.00 | 1,225.00 | 1,225.00 | 2,865 |
| 10 Jan 2022 | 1,155.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 2,703 |
| 07 Jan 2022 | 1,190.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,165.00 | 371 |
| 06 Jan 2022 | 1,245.00 | 1,245.00 | 1,175.00 | 1,180.00 | 1,180.00 | 1,006 |
| 05 Jan 2022 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | 603 |
| 04 Jan 2022 | 1,230.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,210.00 | 363 |
| 03 Jan 2022 | 1,230.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | 560 |
| 30 Dec 2021 | 1,215.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,215.00 | 435 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
