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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | 1,205.00 | 1,230.00 | 1,205.00 | 1,215.00 | 1,215.00 | 176 |
| 25 Oct 2021 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | 212 |
| 22 Oct 2021 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | 697 |
| 21 Oct 2021 | 1,225.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 271 |
| 20 Oct 2021 | 1,215.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 652 |
| 19 Oct 2021 | 1,200.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 782 |
| 18 Oct 2021 | 1,205.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | 408 |
| 15 Oct 2021 | 1,210.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,205.00 | 906 |
| 14 Oct 2021 | 1,220.00 | 1,220.00 | 1,165.00 | 1,165.00 | 1,165.00 | 569 |
| 13 Oct 2021 | 1,150.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,170.00 | 565 |
| 12 Oct 2021 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | 168 |
| 11 Oct 2021 | 1,150.00 | 1,165.00 | 1,145.00 | 1,145.00 | 1,145.00 | 619 |
| 08 Oct 2021 | 1,170.00 | 1,195.00 | 1,160.00 | 1,195.00 | 1,195.00 | 5,283 |
| 07 Oct 2021 | 1,150.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 788 |
| 06 Oct 2021 | 1,150.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | 424 |
| 05 Oct 2021 | 1,145.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | 596 |
| 04 Oct 2021 | 1,130.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,145.00 | 700 |
| 01 Oct 2021 | 1,165.00 | 1,165.00 | 1,125.00 | 1,130.00 | 1,130.00 | 408 |
| 30 Sept 2021 | 1,165.00 | 1,170.00 | 1,130.00 | 1,145.00 | 1,145.00 | 534 |
| 29 Sept 2021 | 1,160.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,145.00 | 1,138 |
| 28 Sept 2021 | 1,165.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 510 |
| 27 Sept 2021 | 1,220.00 | 1,220.00 | 1,165.00 | 1,165.00 | 1,165.00 | 415 |
| 24 Sept 2021 | 1,215.00 | 1,215.00 | 1,175.00 | 1,190.00 | 1,190.00 | 994 |
| 23 Sept 2021 | 1,195.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,200.00 | 542 |
| 22 Sept 2021 | 1,175.00 | 1,190.00 | 1,145.00 | 1,170.00 | 1,170.00 | 806 |
| 21 Sept 2021 | 1,105.00 | 1,160.00 | 1,105.00 | 1,150.00 | 1,150.00 | 1,707 |
| 20 Sept 2021 | 1,190.00 | 1,190.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,137 |
| 17 Sept 2021 | 1,130.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,155.00 | 448 |
| 16 Sept 2021 | 1,165.00 | 1,170.00 | 1,115.00 | 1,140.00 | 1,140.00 | 1,415 |
| 15 Sept 2021 | 1,205.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | 663 |
| 14 Sept 2021 | 1,270.00 | 1,275.00 | 1,205.00 | 1,205.00 | 1,205.00 | 995 |
| 13 Sept 2021 | 1,265.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,275.00 | 222 |
| 10 Sept 2021 | 1,285.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,265.00 | 522 |
| 09 Sept 2021 | 1,310.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,285.00 | 403 |
| 08 Sept 2021 | 1,290.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 291 |
| 07 Sept 2021 | 1,310.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,290.00 | 730 |
| 06 Sept 2021 | 1,290.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,310.00 | 552 |
| 03 Sept 2021 | 1,305.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,295.00 | 339 |
| 02 Sept 2021 | 1,310.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,300.00 | 969 |
| 01 Sept 2021 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 758 |
| 31 Aug 2021 | 1,305.00 | 1,320.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,611 |
| 30 Aug 2021 | 1,270.00 | 1,310.00 | 1,250.00 | 1,295.00 | 1,295.00 | 1,330 |
| 27 Aug 2021 | 1,225.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,240.00 | 349 |
| 26 Aug 2021 | 1,240.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,225.00 | 899 |
| 25 Aug 2021 | 1,200.00 | 1,235.00 | 1,180.00 | 1,210.00 | 1,210.00 | 775 |
| 24 Aug 2021 | 1,255.00 | 1,260.00 | 1,225.00 | 1,225.00 | 1,225.00 | 629 |
| 23 Aug 2021 | 1,205.00 | 1,265.00 | 1,175.00 | 1,250.00 | 1,250.00 | 1,145 |
| 20 Aug 2021 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,151 |
| 19 Aug 2021 | 1,290.00 | 1,290.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1,119 |
| 18 Aug 2021 | 1,350.00 | 1,360.00 | 1,265.00 | 1,280.00 | 1,280.00 | 3,712 |
| 17 Aug 2021 | 1,325.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,335.00 | 594 |
| 16 Aug 2021 | 1,330.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,325.00 | 382 |
| 13 Aug 2021 | 1,325.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 212 |
| 12 Aug 2021 | 1,310.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 307 |
| 11 Aug 2021 | 1,310.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 503 |
| 10 Aug 2021 | 1,295.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | 541 |
| 09 Aug 2021 | 1,300.00 | 1,310.00 | 1,295.00 | 1,295.00 | 1,295.00 | 630 |
| 06 Aug 2021 | 1,340.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,305.00 | 330 |
| 05 Aug 2021 | 1,320.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,320.00 | 564 |
| 04 Aug 2021 | 1,350.00 | 1,350.00 | 1,290.00 | 1,305.00 | 1,305.00 | 1,043 |
| 03 Aug 2021 | 1,350.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,345.00 | 1,105 |
| 02 Aug 2021 | 1,400.00 | 1,400.00 | 1,350.00 | 1,360.00 | 1,360.00 | 512 |
| 30 Jul 2021 | 1,395.00 | 1,395.00 | 1,360.00 | 1,360.00 | 1,360.00 | 395 |
| 29 Jul 2021 | 1,370.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | 387 |
| 28 Jul 2021 | 1,385.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,375.00 | 489 |
| 27 Jul 2021 | 1,390.00 | 1,400.00 | 1,350.00 | 1,385.00 | 1,385.00 | 746 |
| 26 Jul 2021 | 1,435.00 | 1,435.00 | 1,375.00 | 1,375.00 | 1,375.00 | 356 |
| 23 Jul 2021 | 1,420.00 | 1,435.00 | 1,390.00 | 1,400.00 | 1,400.00 | 360 |
| 22 Jul 2021 | 1,380.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,380.00 | 351 |
| 21 Jul 2021 | 1,380.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,380.00 | 530 |
| 20 Jul 2021 | 1,365.00 | 1,400.00 | 1,365.00 | 1,375.00 | 1,375.00 | 258 |
| 19 Jul 2021 | 1,435.00 | 1,435.00 | 1,365.00 | 1,370.00 | 1,370.00 | 535 |
| 16 Jul 2021 | 1,410.00 | 1,435.00 | 1,385.00 | 1,395.00 | 1,395.00 | 531 |
| 15 Jul 2021 | 1,435.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,425.00 | 361 |
| 14 Jul 2021 | 1,430.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 325 |
| 13 Jul 2021 | 1,430.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,390.00 | 460 |
| 12 Jul 2021 | 1,435.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | 307 |
| 09 Jul 2021 | 1,470.00 | 1,470.00 | 1,430.00 | 1,445.00 | 1,445.00 | 413 |
| 08 Jul 2021 | 1,460.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,470.00 | 625 |
| 07 Jul 2021 | 1,450.00 | 1,470.00 | 1,450.00 | 1,465.00 | 1,465.00 | 919 |
| 06 Jul 2021 | 1,425.00 | 1,470.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1,671 |
| 05 Jul 2021 | 1,375.00 | 1,430.00 | 1,375.00 | 1,400.00 | 1,400.00 | 798 |
| 02 Jul 2021 | 1,365.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,365.00 | 289 |
| 01 Jul 2021 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 748 |
| 30 Jun 2021 | 1,395.00 | 1,395.00 | 1,365.00 | 1,365.00 | 1,365.00 | 454 |
| 29 Jun 2021 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,385.00 | 696 |
| 28 Jun 2021 | 1,410.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,390.00 | 636 |
| 25 Jun 2021 | 1,390.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,380.00 | 295 |
| 24 Jun 2021 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | 376 |
| 23 Jun 2021 | 1,415.00 | 1,415.00 | 1,385.00 | 1,390.00 | 1,390.00 | 275 |
| 22 Jun 2021 | 1,415.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,405.00 | 480 |
| 21 Jun 2021 | 1,405.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,405.00 | 327 |
| 18 Jun 2021 | 1,410.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,420.00 | 2,971 |
| 17 Jun 2021 | 1,415.00 | 1,450.00 | 1,395.00 | 1,400.00 | 1,400.00 | 769 |
| 16 Jun 2021 | 1,390.00 | 1,430.00 | 1,385.00 | 1,415.00 | 1,415.00 | 602 |
| 15 Jun 2021 | 1,410.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,405.00 | 585 |
| 14 Jun 2021 | 1,390.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,410.00 | 269 |
| 11 Jun 2021 | 1,370.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | 786 |
| 10 Jun 2021 | 1,420.00 | 1,425.00 | 1,385.00 | 1,405.00 | 1,405.00 | 688 |
| 09 Jun 2021 | 1,385.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,410.00 | 363 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
