Copenhagen - Delayed Quote
DKK
Carlsberg A/S (CARL-A.CO)
1,085.00
+20.00
(+1.88%)
At close: 4:59:52 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
1,075.00
1,090.00
1,060.00
1,085.00
1,085.00
684
Oct 28, 2026
1,060.00
1,080.00
1,060.00
1,065.00
1,065.00
233
Oct 27, 2026
1,075.00
1,090.00
1,055.00
1,070.00
1,070.00
729
Oct 26, 2026
1,075.00
1,090.00
1,070.00
1,075.00
1,075.00
117
Oct 23, 2026
1,065.00
1,085.00
1,065.00
1,085.00
1,085.00
151
Oct 22, 2026
1,075.00
1,095.00
1,075.00
1,085.00
1,085.00
234
Oct 21, 2026
1,060.00
1,090.00
1,060.00
1,075.00
1,075.00
247
Oct 20, 2026
1,070.00
1,085.00
1,060.00
1,060.00
1,060.00
311
Oct 19, 2026
1,085.00
1,085.00
1,070.00
1,070.00
1,070.00
229
Oct 16, 2026
1,085.00
1,090.00
1,070.00
1,085.00
1,085.00
70
Oct 15, 2026
1,070.00
1,090.00
1,070.00
1,070.00
1,070.00
452
Oct 14, 2026
1,065.00
1,075.00
1,060.00
1,070.00
1,070.00
985
Oct 13, 2026
1,070.00
1,075.00
1,055.00
1,065.00
1,065.00
619
Oct 12, 2026
1,030.00
1,070.00
1,030.00
1,070.00
1,070.00
346
Oct 9, 2026
1,040.00
1,070.00
1,030.00
1,030.00
1,030.00
739
Oct 8, 2026
1,040.00
1,040.00
1,030.00
1,035.00
1,035.00
222
Oct 7, 2026
1,025.00
1,035.00
1,025.00
1,030.00
1,030.00
189
Oct 6, 2026
1,020.00
1,035.00
1,020.00
1,030.00
1,030.00
306
Oct 5, 2026
1,020.00
1,025.00
1,020.00
1,020.00
1,020.00
143
Oct 2, 2026
1,015.00
1,025.00
1,000.00
1,025.00
1,025.00
213
Oct 1, 2026
1,015.00
1,025.00
1,005.00
1,015.00
1,015.00
588
Sep 30, 2026
1,035.00
1,040.00
1,015.00
1,015.00
1,015.00
302
Sep 29, 2026
1,035.00
1,045.00
1,030.00
1,040.00
1,040.00
276
Sep 28, 2026
1,050.00
1,060.00
1,030.00
1,030.00
1,030.00
312
Sep 25, 2026
1,065.00
1,065.00
1,045.00
1,050.00
1,050.00
319
Sep 24, 2026
1,040.00
1,065.00
1,040.00
1,055.00
1,055.00
285
Sep 23, 2026
1,050.00
1,055.00
1,045.00
1,055.00
1,055.00
125
Sep 22, 2026
1,070.00
1,070.00
1,040.00
1,060.00
1,060.00
415
Sep 21, 2026
1,075.00
1,075.00
1,045.00
1,050.00
1,050.00
82
Sep 18, 2026
1,010.00
1,060.00
1,010.00
1,060.00
1,060.00
453
Sep 17, 2026
1,075.00
1,080.00
1,055.00
1,070.00
1,070.00
1,755
Sep 16, 2026
1,060.00
1,080.00
1,060.00
1,070.00
1,070.00
468
Sep 15, 2026
1,060.00
1,065.00
1,050.00
1,065.00
1,065.00
405
Sep 14, 2026
1,040.00
1,060.00
1,015.00
1,050.00
1,050.00
390
Sep 11, 2026
1,050.00
1,050.00
1,035.00
1,040.00
1,040.00
339
Sep 10, 2026
1,020.00
1,045.00
1,020.00
1,030.00
1,030.00
223
Sep 9, 2026
1,070.00
1,070.00
1,035.00
1,050.00
1,050.00
204
Sep 8, 2026
1,040.00
1,070.00
1,040.00
1,070.00
1,070.00
359
Sep 7, 2026
1,065.00
1,065.00
1,050.00
1,055.00
1,055.00
236
Sep 4, 2026
1,055.00
1,070.00
1,055.00
1,055.00
1,055.00
109
Sep 3, 2026
1,060.00
1,075.00
1,055.00
1,055.00
1,055.00
162
Sep 2, 2026
1,070.00
1,070.00
1,055.00
1,060.00
1,060.00
279
Sep 1, 2026
1,100.00
1,100.00
1,065.00
1,080.00
1,080.00
198
Aug 31, 2026
1,135.00
1,145.00
1,080.00
1,080.00
1,080.00
1,285
Aug 28, 2026
1,120.00
1,135.00
1,110.00
1,135.00
1,135.00
695
Aug 27, 2026
1,130.00
1,150.00
1,100.00
1,120.00
1,120.00
471
Aug 26, 2026
1,110.00
1,135.00
1,095.00
1,115.00
1,115.00
559
Aug 25, 2026
1,110.00
1,110.00
1,090.00
1,110.00
1,110.00
203
Aug 24, 2026
1,095.00
1,120.00
1,065.00
1,110.00
1,110.00
432
Aug 21, 2026
1,055.00
1,100.00
1,055.00
1,100.00
1,100.00
894
Aug 20, 2026
1,085.00
1,090.00
1,070.00
1,085.00
1,085.00
297
Aug 19, 2026
1,095.00
1,095.00
1,025.00
1,090.00
1,090.00
735
Aug 18, 2026
1,080.00
1,095.00
1,070.00
1,090.00
1,090.00
584
Aug 17, 2026
1,080.00
1,095.00
1,080.00
1,080.00
1,080.00
144
Aug 14, 2026
1,070.00
1,080.00
1,070.00
1,080.00
1,080.00
885
Aug 13, 2026
1,080.00
1,085.00
1,070.00
1,070.00
1,070.00
192
Aug 12, 2026
1,080.00
1,095.00
1,075.00
1,090.00
1,090.00
225
Aug 11, 2026
1,110.00
1,110.00
1,090.00
1,105.00
1,105.00
147
Aug 10, 2026
1,110.00
1,120.00
1,100.00
1,110.00
1,110.00
582
Aug 7, 2026
1,120.00
1,135.00
1,110.00
1,110.00
1,110.00
285
Aug 6, 2026
1,140.00
1,140.00
1,120.00
1,120.00
1,120.00
125
Aug 5, 2026
1,115.00
1,135.00
1,115.00
1,120.00
1,120.00
513
Aug 4, 2026
1,125.00
1,130.00
1,110.00
1,115.00
1,115.00
524
Aug 3, 2026
1,150.00
1,150.00
1,120.00
1,140.00
1,140.00
358
Jul 31, 2026
1,120.00
1,150.00
1,120.00
1,150.00
1,150.00
191
Jul 30, 2026
1,105.00
1,150.00
1,105.00
1,145.00
1,145.00
387
Jul 29, 2026
1,120.00
1,130.00
1,120.00
1,130.00
1,130.00
357
Jul 28, 2026
1,110.00
1,125.00
1,110.00
1,120.00
1,120.00
425
Jul 27, 2026
1,140.00
1,145.00
1,110.00
1,110.00
1,110.00
602
Jul 24, 2026
1,130.00
1,150.00
1,130.00
1,145.00
1,145.00
339
Jul 23, 2026
1,140.00
1,145.00
1,130.00
1,135.00
1,135.00
270
Jul 22, 2026
1,145.00
1,155.00
1,130.00
1,140.00
1,140.00
587
Jul 21, 2026
1,140.00
1,145.00
1,130.00
1,145.00
1,145.00
206
Jul 20, 2026
1,140.00
1,140.00
1,120.00
1,140.00
1,140.00
276
Jul 17, 2026
1,120.00
1,150.00
1,120.00
1,135.00
1,135.00
533
Jul 16, 2026
1,125.00
1,130.00
1,100.00
1,125.00
1,125.00
227
Jul 15, 2026
1,115.00
1,125.00
1,115.00
1,125.00
1,125.00
309
Jul 14, 2026
1,120.00
1,120.00
1,100.00
1,110.00
1,110.00
302
Jul 13, 2026
1,105.00
1,120.00
1,100.00
1,110.00
1,110.00
263
Jul 10, 2026
1,115.00
1,125.00
1,110.00
1,125.00
1,125.00
510
Jul 9, 2026
1,110.00
1,120.00
1,105.00
1,110.00
1,110.00
381
Jul 8, 2026
1,110.00
1,125.00
1,095.00
1,125.00
1,125.00
409
Jul 7, 2026
1,105.00
1,140.00
1,100.00
1,130.00
1,130.00
453
Jul 6, 2026
1,115.00
1,135.00
1,100.00
1,125.00
1,125.00
488
Jul 3, 2026
1,105.00
1,120.00
1,095.00
1,110.00
1,110.00
774
Jul 2, 2026
1,040.00
1,105.00
1,040.00
1,105.00
1,105.00
333
Jul 1, 2026
1,045.00
1,060.00
1,035.00
1,035.00
1,035.00
134
Jun 30, 2026
1,060.00
1,065.00
1,045.00
1,045.00
1,045.00
147
Jun 29, 2026
1,075.00
1,095.00
1,055.00
1,060.00
1,060.00
733
Jun 26, 2026
1,055.00
1,115.00
1,055.00
1,080.00
1,080.00
707
Jun 25, 2026
1,095.00
1,125.00
1,090.00
1,100.00
1,100.00
734
Jun 24, 2026
1,085.00
1,115.00
1,085.00
1,100.00
1,100.00
778
Jun 23, 2026
1,065.00
1,090.00
1,060.00
1,080.00
1,080.00
414
Jun 22, 2026
1,080.00
1,085.00
1,070.00
1,085.00
1,085.00
181
Jun 19, 2026
1,030.00
1,080.00
1,030.00
1,080.00
1,080.00
560
Jun 18, 2026
1,075.00
1,075.00
1,045.00
1,045.00
1,045.00
264
Jun 17, 2026
1,070.00
1,075.00
1,065.00
1,065.00
1,065.00
929
Jun 16, 2026
1,070.00
1,080.00
1,040.00
1,080.00
1,080.00
732
Jun 15, 2026
1,075.00
1,075.00
1,050.00
1,060.00
1,060.00
396
Jun 12, 2026
1,065.00
1,080.00
1,040.00
1,075.00
1,075.00
383
Jun 11, 2026
1,065.00
1,075.00
1,060.00
1,075.00
1,075.00
192
Jun 10, 2026
1,040.00
1,080.00
1,040.00
1,075.00
1,075.00
461
Jun 9, 2026
1,045.00
1,050.00
1,030.00
1,040.00
1,040.00
230
Jun 8, 2026
1,025.00
1,045.00
1,025.00
1,045.00
1,045.00
491
Jun 4, 2026
1,025.00
1,035.00
1,025.00
1,025.00
1,025.00
489
Jun 3, 2026
1,030.00
1,050.00
1,020.00
1,020.00
1,020.00
912
Jun 2, 2026
1,055.00
1,055.00
1,035.00
1,035.00
1,035.00
103
Jun 1, 2026
1,055.00
1,055.00
1,025.00
1,040.00
1,040.00
1,238
May 29, 2026
1,075.00
1,075.00
1,025.00
1,025.00
1,025.00
1,085
May 28, 2026
1,075.00
1,075.00
1,055.00
1,075.00
1,075.00
431
May 27, 2026
1,055.00
1,075.00
1,050.00
1,075.00
1,075.00
664
May 26, 2026
1,050.00
1,060.00
1,045.00
1,050.00
1,050.00
5,393
May 22, 2026
1,060.00
1,060.00
1,045.00
1,045.00
1,045.00
337
May 21, 2026
1,040.00
1,055.00
1,015.00
1,045.00
1,045.00
311
May 20, 2026
1,030.00
1,055.00
1,020.00
1,045.00
1,045.00
642
May 19, 2026
1,025.00
1,045.00
1,020.00
1,035.00
1,035.00
811
May 18, 2026
1,000.00
1,030.00
1,000.00
1,030.00
1,030.00
1,412
May 13, 2026
990.00
1,020.00
990.00
1,000.00
1,000.00
338
May 12, 2026
1,015.00
1,030.00
992.00
1,030.00
1,030.00
733
May 11, 2026
1,005.00
1,025.00
1,005.00
1,015.00
1,015.00
598
May 8, 2026
1,010.00
1,030.00
1,000.00
1,000.00
1,000.00
726
May 7, 2026
1,015.00
1,025.00
1,005.00
1,020.00
1,020.00
798
May 6, 2026
1,005.00
1,020.00
994.00
1,020.00
1,020.00
314
May 5, 2026
1,025.00
1,025.00
990.00
992.00
992.00
715
May 4, 2026
1,010.00
1,010.00
990.00
992.00
992.00
631
May 1, 2026
1,000.00
1,035.00
1,000.00
1,015.00
1,015.00
509
Apr 30, 2026
980.00
998.00
970.00
998.00
998.00
689
Apr 29, 2026
960.00
988.00
960.00
980.00
980.00
471
Apr 28, 2026
990.00
990.00
944.00
944.00
944.00
335
Apr 27, 2026
940.00
948.00
938.00
948.00
948.00
763
Apr 24, 2026
946.00
958.00
934.00
940.00
940.00
825
Apr 23, 2026
966.00
974.00
938.00
942.00
942.00
617
Apr 22, 2026
986.00
990.00
950.00
962.00
962.00
836
Apr 21, 2026
958.00
990.00
958.00
984.00
984.00
1,657
Apr 20, 2026
958.00
958.00
940.00
950.00
950.00
327
Apr 17, 2026
932.00
966.00
932.00
966.00
966.00
662
Apr 16, 2026
926.00
944.00
914.00
932.00
932.00
483
Apr 15, 2026
934.00
940.00
924.00
926.00
926.00
434
Apr 14, 2026
932.00
942.00
930.00
938.00
938.00
415
Apr 13, 2026
982.00
982.00
926.00
930.00
930.00
654
Apr 10, 2026
988.00
988.00
950.00
950.00
950.00
1,075
Apr 9, 2026
994.00
994.00
968.00
990.00
990.00
1,017
Apr 8, 2026
972.00
998.00
940.00
998.00
998.00
1,936
Apr 7, 2026
908.00
928.00
908.00
916.00
916.00
1,306
Apr 1, 2026
898.00
906.00
890.00
904.00
904.00
306
Mar 31, 2026
870.00
896.00
870.00
890.00
890.00
412
Mar 30, 2026
918.00
918.00
854.00
868.00
868.00
322
Mar 27, 2026
888.00
888.00
858.00
862.00
862.00
155
Mar 26, 2026
854.00
882.00
854.00
882.00
882.00
341
Mar 25, 2026
868.00
874.00
854.00
854.00
854.00
464
Mar 24, 2026
840.00
862.00
840.00
854.00
854.00
193
Mar 20, 2026
874.00
876.00
860.00
860.00
860.00
168
Mar 19, 2026
940.00
940.00
876.00
876.00
876.00
784
Mar 18, 2026
910.00
910.00
904.00
904.00
904.00
205
Mar 17, 2026
29
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
910.00
920.00
910.00
914.00
914.00
342
Mar 16, 2026
968.00
980.00
932.00
932.00
903.00
1,706
Mar 13, 2026
948.00
968.00
938.00
958.00
928.19
451
Mar 12, 2026
956.00
968.00
952.00
962.00
932.07
217
Mar 11, 2026
964.00
966.00
956.00
956.00
926.25
83
Mar 10, 2026
944.00
966.00
944.00
966.00
935.94
117
Mar 9, 2026
964.00
964.00
934.00
944.00
914.63
266
Mar 6, 2026
960.00
970.00
958.00
966.00
935.94
304
Mar 5, 2026
980.00
986.00
974.00
974.00
943.69
539
Mar 4, 2026
1,000.00
1,000.00
980.00
980.00
949.51
973
Mar 3, 2026
1,000.00
1,000.00
980.00
1,000.00
968.88
497
Mar 2, 2026
1,015.00
1,025.00
1,005.00
1,020.00
988.26
343
Feb 27, 2026
1,010.00
1,030.00
994.00
994.00
963.07
1,194
Feb 26, 2026
1,000.00
1,020.00
1,000.00
1,010.00
978.57
675
Feb 25, 2026
1,040.00
1,040.00
990.00
998.00
966.95
2,201
Feb 24, 2026
1,035.00
1,055.00
1,030.00
1,035.00
1,002.80
565
Feb 23, 2026
1,030.00
1,050.00
1,020.00
1,030.00
997.95
593
Feb 20, 2026
1,040.00
1,050.00
1,020.00
1,030.00
997.95
646
Feb 19, 2026
1,045.00
1,055.00
1,040.00
1,040.00
1,007.64
475
Feb 18, 2026
1,050.00
1,065.00
1,045.00
1,050.00
1,017.33
524
Feb 17, 2026
1,095.00
1,095.00
1,050.00
1,050.00
1,017.33
689
Feb 16, 2026
1,100.00
1,100.00
1,065.00
1,095.00
1,060.93
255
Feb 13, 2026
1,090.00
1,095.00
1,065.00
1,095.00
1,060.93
575
Feb 12, 2026
1,075.00
1,095.00
1,070.00
1,085.00
1,051.24
550
Feb 11, 2026
1,080.00
1,095.00
1,060.00
1,070.00
1,036.71
377
Feb 10, 2026
1,070.00
1,085.00
1,065.00
1,080.00
1,046.39
248
Feb 9, 2026
1,080.00
1,095.00
1,055.00
1,075.00
1,041.55
635
Feb 6, 2026
1,090.00
1,090.00
1,070.00
1,085.00
1,051.24
3,100
Feb 5, 2026
1,090.00
1,090.00
1,065.00
1,090.00
1,056.08
528
Feb 4, 2026
1,015.00
1,090.00
996.00
1,090.00
1,056.08
3,722
Feb 3, 2026
1,030.00
1,055.00
1,030.00
1,055.00
1,022.17
385
Feb 2, 2026
1,015.00
1,045.00
1,005.00
1,030.00
997.95
613
Jan 30, 2026
998.00
1,015.00
994.00
1,010.00
978.57
393
Jan 29, 2026
980.00
1,005.00
980.00
1,000.00
968.88
856
Jan 28, 2026
976.00
986.00
972.00
986.00
955.32
391
Jan 27, 2026
984.00
984.00
972.00
980.00
949.51
593
Jan 26, 2026
976.00
986.00
974.00
982.00
951.44
154
Jan 23, 2026
1,010.00
1,010.00
976.00
976.00
945.63
324
Jan 22, 2026
998.00
1,005.00
984.00
992.00
961.13
460
Jan 21, 2026
992.00
998.00
980.00
980.00
949.51
346
Jan 20, 2026
988.00
1,000.00
978.00
978.00
947.57
509
Jan 19, 2026
1,005.00
1,030.00
988.00
1,005.00
973.73
879
Jan 16, 2026
1,015.00
1,030.00
1,005.00
1,005.00
973.73
448
Jan 15, 2026
1,015.00
1,035.00
1,010.00
1,010.00
978.57
362
Jan 14, 2026
998.00
1,035.00
992.00
1,020.00
988.26
544
Jan 13, 2026
1,005.00
1,010.00
998.00
1,000.00
968.88
444
Jan 12, 2026
1,005.00
1,025.00
1,005.00
1,010.00
978.57
876
Jan 9, 2026
974.00
1,020.00
974.00
998.00
966.95
705
Jan 8, 2026
992.00
1,010.00
990.00
1,010.00
978.57
620
Jan 7, 2026
974.00
988.00
972.00
982.00
951.44
544
Jan 6, 2026
954.00
980.00
942.00
968.00
937.88
549
Jan 5, 2026
958.00
958.00
944.00
952.00
922.38
591
Jan 2, 2026
940.00
946.00
922.00
946.00
916.56
830
Dec 30, 2025
928.00
940.00
924.00
940.00
910.75
568
Dec 29, 2025
928.00
942.00
914.00
934.00
904.94
819
Dec 23, 2025
930.00
930.00
918.00
930.00
901.06
585
Dec 22, 2025
930.00
934.00
916.00
930.00
901.06
555
Dec 19, 2025
940.00
948.00
934.00
934.00
904.94
278
Dec 18, 2025
928.00
960.00
928.00
940.00
910.75
348
Dec 17, 2025
938.00
954.00
928.00
928.00
899.12
693
Dec 16, 2025
924.00
950.00
922.00
944.00
914.63
627
Dec 15, 2025
928.00
938.00
918.00
924.00
895.25
594
Dec 12, 2025
934.00
938.00
928.00
928.00
899.12
425
Dec 11, 2025
910.00
928.00
910.00
928.00
899.12
483
Dec 10, 2025
930.00
930.00
910.00
910.00
881.68
2,552
Dec 9, 2025
912.00
926.00
910.00
916.00
887.50
260
Dec 8, 2025
942.00
942.00
906.00
914.00
885.56
534
Dec 5, 2025
928.00
940.00
918.00
930.00
901.06
619
Dec 4, 2025
918.00
954.00
918.00
928.00
899.12
1,053
Dec 3, 2025
908.00
928.00
908.00
924.00
895.25
481
Dec 2, 2025
910.00
938.00
910.00
928.00
899.12
536
Dec 1, 2025
906.00
936.00
900.00
910.00
881.68
923
Nov 28, 2025
912.00
920.00
898.00
920.00
891.37
2,998
Nov 27, 2025
930.00
930.00
900.00
910.00
881.68
443
Nov 26, 2025
918.00
920.00
898.00
900.00
872.00
997
Nov 25, 2025
890.00
900.00
890.00
896.00
868.12
204
Nov 24, 2025
924.00
924.00
892.00
900.00
872.00
937
Nov 21, 2025
898.00
926.00
898.00
924.00
895.25
280
Nov 20, 2025
894.00
910.00
894.00
910.00
881.68
250
Nov 19, 2025
884.00
908.00
884.00
894.00
866.18
191
Nov 18, 2025
900.00
906.00
886.00
896.00
868.12
856
Nov 17, 2025
930.00
932.00
916.00
920.00
891.37
745
Nov 14, 2025
968.00
968.00
942.00
944.00
914.63
499
Nov 13, 2025
972.00
978.00
968.00
974.00
943.69
136
Nov 12, 2025
960.00
978.00
960.00
968.00
937.88
308
Nov 11, 2025
960.00
976.00
960.00
970.00
939.82
190
Nov 10, 2025
968.00
978.00
968.00
976.00
945.63
660
Nov 7, 2025
966.00
970.00
954.00
968.00
937.88
546
Nov 6, 2025
950.00
964.00
946.00
964.00
934.00
386
Nov 5, 2025
924.00
950.00
924.00
950.00
920.44
137
Nov 4, 2025
926.00
944.00
920.00
944.00
914.63
316
Nov 3, 2025
926.00
938.00
926.00
934.00
904.94
302
Oct 31, 2025
942.00
942.00
922.00
926.00
897.19
441
Oct 30, 2025
952.00
960.00
936.00
944.00
914.63
280
Oct 29, 2025
950.00
958.00
950.00
952.00
922.38
413
