Carlsberg A/S (CARLBC.XC)
Cboe UK - Cboe UK Real-time price. Currency in DKK
Add to watchlist
At close: 09:49AM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 08 May 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 07 May 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 03 May 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 02 May 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 01 May 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 30 Apr 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 29 Apr 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 26 Apr 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 25 Apr 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 24 Apr 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 23 Apr 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 22 Apr 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
| 19 Apr 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | 91 |
| 18 Apr 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | - |
| 17 Apr 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | - |
| 16 Apr 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | - |
| 15 Apr 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | - |
| 12 Apr 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | - |
| 11 Apr 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | - |
| 10 Apr 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | - |
| 09 Apr 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | - |
| 08 Apr 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | - |
| 05 Apr 2024 | 938.40 | 939.30 | 931.60 | 932.40 | 932.40 | 218 |
| 04 Apr 2024 | 953.30 | 956.70 | 951.40 | 956.70 | 956.70 | 179 |
| 03 Apr 2024 | 950.00 | 951.50 | 944.50 | 944.50 | 944.50 | 2,572 |
| 02 Apr 2024 | 952.80 | 960.20 | 951.60 | 952.60 | 952.60 | 13,785 |
| 28 Mar 2024 | 949.20 | 949.20 | 949.20 | 949.20 | 949.20 | - |
| 27 Mar 2024 | 947.60 | 949.20 | 944.80 | 949.20 | 949.20 | 1,223 |
| 26 Mar 2024 | 947.70 | 953.20 | 943.10 | 948.90 | 948.90 | 1,307 |
| 25 Mar 2024 | 947.00 | 956.00 | 943.90 | 950.80 | 950.80 | 1,999 |
| 22 Mar 2024 | 920.40 | 927.60 | 920.30 | 927.60 | 927.60 | 614 |
| 21 Mar 2024 | 918.40 | 918.40 | 918.40 | 918.40 | 918.40 | - |
| 20 Mar 2024 | 916.90 | 918.50 | 916.90 | 918.40 | 918.40 | 186 |
| 19 Mar 2024 | 913.80 | 918.20 | 912.00 | 918.10 | 918.10 | 691 |
| 18 Mar 2024 | 920.40 | 921.20 | 919.50 | 921.10 | 921.10 | 188 |
| 15 Mar 2024 | 920.10 | 921.60 | 920.10 | 921.30 | 921.30 | 159 |
| 14 Mar 2024 | 923.00 | 923.00 | 920.00 | 920.00 | 920.00 | 335 |
| 13 Mar 2024 | 943.40 | 943.40 | 943.40 | 943.40 | 943.40 | - |
| 12 Mar 2024 | 943.40 | 943.40 | 943.40 | 943.40 | 943.40 | - |
| 12 Mar 2024 | 27 Dividend | |||||
| 11 Mar 2024 | 941.00 | 949.20 | 940.30 | 943.40 | 916.40 | 908 |
| 08 Mar 2024 | 945.60 | 948.60 | 942.30 | 942.40 | 915.43 | 1,142 |
| 07 Mar 2024 | 940.40 | 940.40 | 940.40 | 940.40 | 913.49 | - |
| 06 Mar 2024 | 940.40 | 940.40 | 940.40 | 940.40 | 913.49 | - |
| 05 Mar 2024 | 940.40 | 940.40 | 940.40 | 940.40 | 913.49 | - |
| 04 Mar 2024 | 940.40 | 940.40 | 940.40 | 940.40 | 913.49 | 81 |
| 01 Mar 2024 | 959.30 | 959.30 | 959.30 | 959.30 | 931.84 | 97 |
| 29 Feb 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 903.58 | - |
| 28 Feb 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 903.58 | - |
| 27 Feb 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 903.58 | - |
| 26 Feb 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 903.58 | - |
| 23 Feb 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 903.58 | - |
| 22 Feb 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 903.58 | - |
| 21 Feb 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 903.58 | - |
| 20 Feb 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 903.58 | - |
| 19 Feb 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 903.58 | - |
| 16 Feb 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 903.58 | - |
| 15 Feb 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 903.58 | - |
| 14 Feb 2024 | 928.70 | 930.20 | 928.70 | 930.20 | 903.58 | 178 |
| 13 Feb 2024 | 935.80 | 936.50 | 935.80 | 936.50 | 909.70 | 79 |
| 12 Feb 2024 | 943.50 | 943.50 | 943.50 | 943.50 | 916.50 | - |
| 09 Feb 2024 | 942.10 | 943.50 | 942.10 | 943.50 | 916.50 | 176 |
| 08 Feb 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 07 Feb 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 06 Feb 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 05 Feb 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 02 Feb 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 01 Feb 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 31 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 30 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 29 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 26 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 25 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 24 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 23 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 22 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 19 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 18 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 17 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 16 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 15 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 12 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 11 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 10 Jan 2024 | 850.80 | 850.80 | 850.80 | 850.80 | 826.45 | - |
| 09 Jan 2024 | 855.80 | 855.80 | 850.80 | 850.80 | 826.45 | 250 |
| 08 Jan 2024 | 834.10 | 834.10 | 834.10 | 834.10 | 810.23 | - |
| 05 Jan 2024 | 834.10 | 834.10 | 834.10 | 834.10 | 810.23 | - |
| 04 Jan 2024 | 834.10 | 834.10 | 834.10 | 834.10 | 810.23 | - |
| 03 Jan 2024 | 834.10 | 834.10 | 834.10 | 834.10 | 810.23 | - |
| 02 Jan 2024 | 836.30 | 836.30 | 834.10 | 834.10 | 810.23 | 144 |
| 29 Dec 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 811.10 | - |
| 28 Dec 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 811.10 | - |
| 27 Dec 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 811.10 | - |
| 22 Dec 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 811.10 | - |
| 21 Dec 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 811.10 | 151 |
| 20 Dec 2023 | 832.20 | 832.20 | 832.20 | 832.20 | 808.38 | - |
| 19 Dec 2023 | 832.20 | 832.20 | 832.20 | 832.20 | 808.38 | - |
| 18 Dec 2023 | 832.20 | 832.20 | 832.20 | 832.20 | 808.38 | - |
| 15 Dec 2023 | 832.20 | 832.20 | 832.20 | 832.20 | 808.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.