UK Markets close in 1 hr 45 mins

Carlsberg A/S (CARL-A.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
1,075.00-5.00 (-0.46%)
At close: 04:34PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
25 May 20221,090.001,100.001,070.001,095.001,095.0078
24 May 20221,140.001,140.001,085.001,105.001,105.00167
23 May 20221,080.001,105.001,070.001,090.001,090.00158
20 May 20221,085.001,115.001,075.001,075.001,075.00275
19 May 20221,060.001,080.001,060.001,080.001,080.00189
18 May 20221,150.001,150.001,095.001,115.001,115.00286
17 May 20221,140.001,145.001,105.001,135.001,135.00225
16 May 20221,070.001,105.001,070.001,105.001,105.00253
12 May 20221,065.001,075.001,060.001,075.001,075.00401
11 May 20221,095.001,095.001,065.001,065.001,065.00300
10 May 20221,065.001,105.001,065.001,085.001,085.00534
09 May 20221,090.001,090.001,060.001,070.001,070.00470
06 May 20221,070.001,090.001,065.001,085.001,085.00813
05 May 20221,090.001,105.001,065.001,070.001,070.002,041
04 May 20221,085.001,115.001,080.001,115.001,115.0095
03 May 20221,095.001,145.001,095.001,125.001,125.00522
02 May 20221,150.001,150.001,110.001,130.001,130.00566
29 Apr 20221,110.001,130.001,110.001,110.001,110.00251
28 Apr 20221,100.001,110.001,080.001,100.001,100.00451
27 Apr 20221,115.001,115.001,065.001,075.001,075.00546
26 Apr 20221,070.001,110.001,065.001,095.001,095.00802
25 Apr 20221,075.001,115.001,060.001,070.001,070.00419
22 Apr 20221,070.001,075.001,060.001,075.001,075.00980
21 Apr 20221,045.001,070.001,035.001,070.001,070.00610
20 Apr 20221,050.001,060.001,040.001,040.001,040.00227
19 Apr 20221,015.001,035.001,000.001,035.001,035.00370
13 Apr 20221,070.001,070.001,010.001,020.001,020.00257
12 Apr 2022986.001,030.00986.001,030.001,030.00200
11 Apr 20221,020.001,070.001,005.001,015.001,015.001,180
08 Apr 20221,030.001,030.00986.001,020.001,020.001,300
07 Apr 20221,010.001,015.00980.00980.00980.00633
06 Apr 2022996.001,030.00986.00988.00988.00455
05 Apr 2022992.001,025.00992.001,025.001,025.00655
04 Apr 20221,010.001,010.00982.00992.00992.00452
01 Apr 20221,010.001,010.00986.00996.00996.00250
31 Mar 20221,000.001,010.00970.00990.00990.00301
30 Mar 2022996.001,015.00954.00996.00996.004,365
29 Mar 2022936.001,045.00924.00994.00994.008,632
28 Mar 2022956.00980.00936.00936.00936.00742
25 Mar 2022894.00960.00884.00930.00930.001,222
24 Mar 2022908.00936.00894.00894.00894.001,168
23 Mar 2022960.00960.00908.00918.00918.00840
22 Mar 2022950.00964.00946.00960.00960.00517
21 Mar 2022950.00990.00950.00970.00970.00575
18 Mar 2022964.00972.00946.00948.00948.00591
17 Mar 2022984.00990.00948.00966.00966.001,930
16 Mar 2022944.00980.00926.00980.00980.001,116
15 Mar 2022940.00992.00930.00944.00944.001,026
14 Mar 20221,010.001,115.00980.001,000.001,000.001,335
11 Mar 2022944.001,045.00908.001,000.001,000.001,990
10 Mar 2022920.00964.00918.00948.00948.001,020
09 Mar 20221,100.001,115.00924.00932.00932.001,063
08 Mar 2022842.00924.00842.00912.00912.001,266
07 Mar 2022972.00972.00842.00870.00870.001,962
04 Mar 2022928.00938.00866.00884.00884.001,968
03 Mar 2022946.00972.00930.00942.00942.001,253
02 Mar 20221,000.001,000.00914.00948.00948.002,455
01 Mar 20221,010.001,020.00996.001,005.001,005.001,150
28 Feb 20221,015.001,025.001,000.001,000.001,000.001,622
25 Feb 20221,010.001,070.001,010.001,070.001,070.00855
24 Feb 20221,000.001,025.00996.001,015.001,015.003,140
23 Feb 20221,035.001,085.001,035.001,040.001,040.001,551
22 Feb 20221,060.001,060.001,015.001,035.001,035.002,227
21 Feb 20221,125.001,125.001,055.001,060.001,060.00994
18 Feb 20221,145.001,145.001,120.001,125.001,125.00366
17 Feb 20221,155.001,155.001,135.001,145.001,145.00553
16 Feb 20221,140.001,200.001,140.001,150.001,150.00857
15 Feb 20221,150.001,185.001,135.001,140.001,140.001,768
14 Feb 20221,175.001,185.001,135.001,135.001,135.001,057
11 Feb 20221,180.001,185.001,160.001,175.001,175.00567
10 Feb 20221,140.001,190.001,140.001,190.001,190.001,039
09 Feb 20221,120.001,140.001,120.001,135.001,135.00289
08 Feb 20221,170.001,170.001,115.001,115.001,115.0015,681
07 Feb 20221,120.001,160.001,120.001,140.001,140.00923
04 Feb 20221,145.001,155.001,120.001,135.001,135.00744
03 Feb 20221,165.001,170.001,115.001,130.001,130.001,246
02 Feb 20221,160.001,170.001,140.001,165.001,165.001,224
01 Feb 20221,120.001,155.001,120.001,140.001,140.00832
31 Jan 20221,150.001,150.001,120.001,120.001,120.00903
28 Jan 20221,205.001,205.001,120.001,120.001,120.00720
27 Jan 20221,200.001,200.001,160.001,170.001,170.00699
26 Jan 20221,200.001,200.001,170.001,170.001,170.00427
25 Jan 20221,200.001,205.001,170.001,180.001,180.005,253
24 Jan 20221,200.001,205.001,170.001,190.001,190.001,257
21 Jan 20221,200.001,205.001,195.001,205.001,205.00454
20 Jan 20221,210.001,220.001,200.001,200.001,200.00641
19 Jan 20221,190.001,215.001,190.001,215.001,215.00985
18 Jan 20221,245.001,245.001,190.001,195.001,195.00903
17 Jan 20221,255.001,265.001,230.001,235.001,235.00809
14 Jan 20221,240.001,250.001,220.001,250.001,250.00263
13 Jan 20221,210.001,245.001,200.001,225.001,225.00886
12 Jan 20221,190.001,220.001,190.001,220.001,220.001,023
11 Jan 20221,180.001,225.001,105.001,225.001,225.002,865
10 Jan 20221,155.001,190.001,150.001,180.001,180.002,703
07 Jan 20221,190.001,195.001,160.001,165.001,165.00371
06 Jan 20221,245.001,245.001,175.001,180.001,180.001,006
05 Jan 20221,220.001,220.001,180.001,200.001,200.00603
04 Jan 20221,230.001,240.001,205.001,210.001,210.00363
03 Jan 20221,230.001,250.001,225.001,225.001,225.00560
30 Dec 20211,215.001,225.001,205.001,215.001,215.00435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...