Copenhagen - Delayed Quote
DKK
Carlsberg A/S (CARL-B.CO)
971.00
+36.80
(+3.94%)
At close: October 30 at 4:59:51 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 30, 2026
955.00
982.00
955.00
971.00
971.00
567,548
Oct 29, 2026
944.20
961.80
934.20
934.20
934.20
292,682
Oct 28, 2026
950.00
966.40
948.60
963.40
963.40
301,247
Oct 27, 2026
963.00
963.40
952.40
953.60
953.60
466,730
Oct 26, 2026
966.40
973.60
952.60
967.60
967.60
141,137
Oct 23, 2026
980.60
980.60
965.80
968.40
968.40
171,401
Oct 22, 2026
968.80
980.60
959.60
980.60
980.60
237,926
Oct 21, 2026
957.60
965.20
950.40
965.20
965.20
249,774
Oct 20, 2026
954.80
962.20
953.40
961.80
961.80
179,920
Oct 19, 2026
932.20
950.80
932.20
949.00
949.00
142,592
Oct 16, 2026
922.40
942.40
921.20
938.60
938.60
193,217
Oct 15, 2026
914.60
937.00
901.20
933.00
933.00
321,386
Oct 14, 2026
891.60
911.00
887.20
900.60
900.60
292,249
Oct 13, 2026
907.00
911.60
892.20
895.20
895.20
128,721
Oct 12, 2026
883.60
903.40
880.00
895.40
895.40
169,554
Oct 9, 2026
877.00
885.40
871.40
873.80
873.80
154,056
Oct 8, 2026
869.80
877.40
861.80
873.00
873.00
223,429
Oct 7, 2026
858.00
875.40
854.20
872.40
872.40
285,027
Oct 6, 2026
858.80
864.20
850.80
861.40
861.40
187,439
Oct 5, 2026
859.00
864.00
852.00
855.40
855.40
180,209
Oct 2, 2026
845.80
863.20
843.80
857.20
857.20
214,324
Oct 1, 2026
850.00
857.60
842.00
842.00
842.00
176,940
Sep 30, 2026
859.80
867.00
851.80
851.80
851.80
196,216
Sep 29, 2026
847.00
852.20
835.20
848.20
848.20
247,723
Sep 28, 2026
868.00
880.00
847.00
848.60
848.60
230,302
Sep 25, 2026
873.20
876.40
859.40
859.40
859.40
197,890
Sep 24, 2026
861.40
875.00
859.00
871.20
871.20
181,301
Sep 23, 2026
872.60
872.60
854.00
861.60
861.60
211,902
Sep 22, 2026
845.00
876.00
844.00
867.20
867.20
204,575
Sep 21, 2026
838.20
845.60
831.60
843.00
843.00
115,024
Sep 18, 2026
848.60
851.00
835.40
840.60
840.60
384,043
Sep 17, 2026
861.80
866.60
852.40
854.20
854.20
155,313
Sep 16, 2026
864.20
864.20
846.80
855.60
855.60
218,154
Sep 15, 2026
862.60
869.00
856.00
865.20
865.20
222,023
Sep 14, 2026
838.00
875.00
838.00
868.80
868.80
185,108
Sep 11, 2026
866.80
866.80
845.20
845.20
845.20
259,549
Sep 10, 2026
863.00
869.00
857.40
865.00
865.00
214,752
Sep 9, 2026
884.40
884.40
861.20
863.00
863.00
206,627
Sep 8, 2026
872.60
896.20
872.60
890.20
890.20
169,625
Sep 7, 2026
870.00
873.00
862.80
871.00
871.00
219,530
Sep 4, 2026
865.20
878.60
861.20
875.20
875.20
190,325
Sep 3, 2026
870.60
876.60
863.40
866.40
866.40
291,430
Sep 2, 2026
870.00
871.40
857.00
870.60
870.60
214,066
Sep 1, 2026
876.00
886.60
871.20
874.40
874.40
288,862
Aug 31, 2026
888.00
891.40
878.80
883.40
883.40
443,966
Aug 28, 2026
885.40
890.80
883.20
889.40
889.40
228,694
Aug 27, 2026
882.40
885.20
875.40
881.60
881.60
382,249
Aug 26, 2026
880.00
897.40
877.60
889.80
889.80
227,673
Aug 25, 2026
883.60
891.80
869.20
878.80
878.80
149,824
Aug 24, 2026
881.60
893.00
878.60
888.00
888.00
167,980
Aug 21, 2026
869.40
884.00
867.20
881.60
881.60
179,126
Aug 20, 2026
889.00
891.00
863.60
864.00
864.00
238,985
Aug 19, 2026
879.80
910.00
863.20
889.20
889.20
334,940
Aug 18, 2026
964.00
964.00
899.00
908.40
908.40
312,855
Aug 17, 2026
928.80
928.80
916.00
916.20
916.20
142,282
Aug 14, 2026
919.60
929.40
914.80
929.40
929.40
124,473
Aug 13, 2026
915.00
918.20
911.40
916.20
916.20
140,543
Aug 12, 2026
920.60
924.20
905.50
911.20
911.20
142,382
Aug 11, 2026
924.80
930.40
920.00
924.20
924.20
157,392
Aug 10, 2026
949.40
949.40
924.40
924.40
924.40
209,235
Aug 7, 2026
956.40
961.00
949.40
949.40
949.40
118,708
Aug 6, 2026
963.40
965.60
947.00
956.40
956.40
105,805
Aug 5, 2026
941.20
959.00
939.40
955.00
955.00
137,820
Aug 4, 2026
947.80
947.80
935.80
937.00
937.00
136,900
Aug 3, 2026
950.00
961.80
941.60
953.20
953.20
143,999
Jul 31, 2026
961.40
970.20
950.00
956.20
956.20
133,033
Jul 30, 2026
952.00
968.80
950.20
964.80
964.80
239,989
Jul 29, 2026
941.60
952.00
935.40
952.00
952.00
225,886
Jul 28, 2026
930.00
947.80
923.80
943.60
943.60
149,747
Jul 27, 2026
910.40
921.40
899.80
914.00
914.00
134,722
Jul 24, 2026
914.20
919.00
903.80
905.60
905.60
108,742
Jul 23, 2026
934.00
938.00
908.60
912.20
912.20
118,613
Jul 22, 2026
930.00
953.20
928.20
938.00
938.00
158,516
Jul 21, 2026
924.20
929.40
918.00
929.40
929.40
132,991
Jul 20, 2026
919.00
927.40
916.40
927.40
927.40
131,038
Jul 17, 2026
949.80
951.00
926.80
926.80
926.80
277,113
Jul 16, 2026
917.60
934.80
912.40
934.80
934.80
210,814
Jul 15, 2026
915.60
923.20
905.80
919.60
919.60
120,667
Jul 14, 2026
914.20
923.80
908.00
917.80
917.80
126,918
Jul 13, 2026
924.00
928.40
907.20
921.60
921.60
198,952
Jul 10, 2026
918.20
925.00
909.80
920.60
920.60
132,755
Jul 9, 2026
929.80
934.00
912.00
918.20
918.20
263,085
Jul 8, 2026
948.00
950.00
929.40
929.60
929.60
225,022
Jul 7, 2026
945.00
957.00
938.80
953.20
953.20
251,935
Jul 6, 2026
930.00
950.60
928.00
935.60
935.60
310,302
Jul 3, 2026
927.80
927.80
911.00
916.80
916.80
150,045
Jul 2, 2026
882.40
925.20
881.80
925.20
925.20
458,215
Jul 1, 2026
856.20
873.20
849.80
873.20
873.20
222,380
Jun 30, 2026
872.20
872.60
855.80
856.80
856.80
234,781
Jun 29, 2026
868.20
883.20
858.00
874.40
874.40
249,668
Jun 26, 2026
883.60
886.20
857.40
870.00
870.00
247,400
Jun 25, 2026
878.40
887.80
872.00
883.80
883.80
238,352
Jun 24, 2026
867.60
878.00
863.20
876.60
876.60
217,550
Jun 23, 2026
846.80
868.20
846.60
864.60
864.60
159,941
Jun 22, 2026
835.60
848.40
827.60
848.40
848.40
201,411
Jun 19, 2026
833.20
841.00
833.20
835.60
835.60
248,823
Jun 18, 2026
840.00
840.00
822.60
833.20
833.20
198,281
Jun 17, 2026
833.60
846.40
833.60
840.00
840.00
192,820
Jun 16, 2026
852.20
852.20
834.60
837.60
837.60
253,585
Jun 15, 2026
854.00
859.80
840.20
846.40
846.40
214,439
Jun 12, 2026
849.20
854.20
844.00
844.00
844.00
268,815
Jun 11, 2026
854.60
860.80
846.60
852.80
852.80
165,889
Jun 10, 2026
846.20
859.00
844.60
852.60
852.60
207,690
Jun 9, 2026
818.80
849.60
818.40
847.80
847.80
282,338
Jun 8, 2026
829.80
847.00
818.00
825.40
825.40
262,361
Jun 4, 2026
829.80
835.00
815.80
817.00
817.00
151,892
Jun 3, 2026
842.20
854.00
829.00
829.80
829.80
129,371
Jun 2, 2026
842.00
846.40
837.00
841.80
841.80
167,495
Jun 1, 2026
861.40
862.00
840.80
840.80
840.80
211,969
May 29, 2026
880.00
884.60
858.80
861.40
861.40
621,529
May 28, 2026
884.00
887.80
869.80
877.00
877.00
350,690
May 27, 2026
862.00
890.60
861.20
890.60
890.60
271,825
May 26, 2026
879.80
886.00
854.80
859.60
859.60
238,021
May 22, 2026
873.60
885.20
870.00
878.00
878.00
350,664
May 21, 2026
849.60
870.60
849.60
870.60
870.60
163,714
May 20, 2026
845.60
856.40
838.40
851.60
851.60
180,630
May 19, 2026
833.60
851.80
832.20
849.40
849.40
160,285
May 18, 2026
841.00
841.00
817.00
831.20
831.20
305,799
May 13, 2026
848.80
850.20
829.00
830.60
830.60
179,025
May 12, 2026
845.00
846.20
831.60
844.40
844.40
135,930
May 11, 2026
852.20
861.40
845.00
845.00
845.00
158,787
May 8, 2026
856.40
864.60
852.20
855.60
855.60
111,807
May 7, 2026
874.40
877.00
857.60
857.80
857.80
156,861
May 6, 2026
868.00
877.60
861.00
874.20
874.20
175,136
May 5, 2026
861.00
867.40
851.80
861.00
861.00
186,511
May 4, 2026
871.80
877.00
852.40
852.40
852.40
165,427
May 1, 2026
861.20
879.40
861.20
877.00
877.00
140,521
Apr 30, 2026
827.00
867.80
823.80
862.20
862.20
304,051
Apr 29, 2026
842.20
853.60
827.00
836.00
836.00
363,217
Apr 28, 2026
805.00
822.80
800.20
815.40
815.40
205,767
Apr 27, 2026
800.40
806.00
797.60
805.60
805.60
188,864
Apr 24, 2026
809.00
812.40
799.00
803.80
803.80
105,578
Apr 23, 2026
822.00
823.60
802.00
809.00
809.00
320,343
Apr 22, 2026
828.00
828.40
814.40
819.20
819.20
226,494
Apr 21, 2026
836.20
843.20
820.00
823.00
823.00
296,103
Apr 20, 2026
838.00
840.80
833.00
836.20
836.20
148,397
Apr 17, 2026
823.00
846.40
821.00
846.40
846.40
269,609
Apr 16, 2026
825.00
834.40
819.20
825.20
825.20
221,570
Apr 15, 2026
832.60
838.40
823.60
823.60
823.60
210,589
Apr 14, 2026
844.20
848.20
831.60
832.60
832.60
401,389
Apr 13, 2026
853.00
854.20
838.40
844.00
844.00
214,551
Apr 10, 2026
849.40
869.20
845.80
862.60
862.60
222,063
Apr 9, 2026
856.60
856.60
841.80
848.00
848.00
296,866
Apr 8, 2026
850.00
863.00
847.60
859.00
859.00
334,033
Apr 7, 2026
837.40
839.80
821.40
825.00
825.00
329,222
Apr 1, 2026
819.80
821.60
812.60
820.00
820.00
209,067
Mar 31, 2026
801.60
812.60
799.80
803.20
803.20
412,071
Mar 30, 2026
791.40
798.00
785.60
798.00
798.00
182,762
Mar 27, 2026
804.00
805.00
786.00
796.60
796.60
217,930
Mar 26, 2026
790.80
803.40
788.00
802.60
802.60
225,085
Mar 25, 2026
797.00
802.00
784.00
790.60
790.60
243,978
Mar 24, 2026
791.60
798.80
785.00
785.00
785.00
246,741
Mar 20, 2026
810.00
811.60
791.20
793.20
793.20
300,016
Mar 19, 2026
834.20
842.00
805.60
806.40
806.40
321,049
Mar 18, 2026
866.00
866.80
845.40
846.60
846.60
208,155
Mar 17, 2026
29
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
862.60
866.80
857.40
866.80
866.80
170,410
Mar 16, 2026
885.40
898.60
885.00
887.00
858.00
165,217
Mar 13, 2026
872.80
887.20
861.60
881.40
852.58
177,691
Mar 12, 2026
893.00
894.60
878.80
878.80
850.07
224,987
Mar 11, 2026
897.00
904.00
892.00
896.20
866.90
133,636
Mar 10, 2026
899.20
902.60
890.00
900.80
871.35
219,448
Mar 9, 2026
905.80
905.80
882.00
893.80
864.58
223,096
Mar 6, 2026
914.00
914.60
898.00
911.60
881.80
150,693
Mar 5, 2026
939.20
939.40
913.60
914.80
884.89
197,012
Mar 4, 2026
955.60
956.00
931.40
934.80
904.24
175,958
Mar 3, 2026
967.80
969.40
939.40
951.00
919.91
230,290
Mar 2, 2026
975.00
982.40
965.00
969.20
937.51
192,961
Feb 27, 2026
977.80
989.60
973.20
983.20
951.05
338,614
Feb 26, 2026
968.60
985.80
966.20
983.80
951.64
256,903
Feb 25, 2026
985.80
987.20
962.60
971.60
939.83
241,995
Feb 24, 2026
1,003.50
1,005.00
989.00
991.20
958.79
252,947
Feb 23, 2026
999.80
1,002.50
991.40
1,000.00
967.31
219,507
Feb 20, 2026
999.00
1,007.00
994.20
996.40
963.82
157,803
Feb 19, 2026
990.00
996.20
979.00
995.40
962.86
185,419
Feb 18, 2026
987.40
997.60
979.40
991.80
959.37
154,920
Feb 17, 2026
999.00
1,002.50
984.80
985.20
952.99
214,281
Feb 16, 2026
985.00
1,000.50
977.80
1,000.50
967.79
163,332
Feb 13, 2026
1,005.00
1,011.00
992.20
997.00
964.40
339,238
Feb 12, 2026
991.00
1,015.00
988.40
1,015.00
981.82
335,316
Feb 11, 2026
966.40
995.00
966.40
992.80
960.34
386,787
Feb 10, 2026
978.00
979.60
964.20
979.60
947.57
362,178
Feb 9, 2026
962.00
981.60
960.60
976.60
944.67
245,379
Feb 6, 2026
953.00
962.80
938.40
962.00
930.55
292,069
Feb 5, 2026
929.00
939.00
924.00
939.00
908.30
256,675
Feb 4, 2026
860.00
927.80
855.00
922.60
892.44
359,696
Feb 3, 2026
880.00
888.40
875.20
883.00
854.13
233,244
Feb 2, 2026
865.00
879.80
865.00
878.60
849.87
310,761
Jan 30, 2026
850.00
860.80
848.80
853.00
825.11
187,577
Jan 29, 2026
843.80
859.80
842.60
851.80
823.95
180,358
Jan 28, 2026
838.00
844.00
830.60
843.00
815.44
133,795
Jan 27, 2026
848.80
850.80
836.60
843.40
815.83
114,001
Jan 26, 2026
847.20
851.40
842.00
850.80
822.98
117,749
Jan 23, 2026
855.00
858.20
844.80
845.60
817.95
127,926
Jan 22, 2026
856.00
861.60
851.80
859.00
830.92
180,706
Jan 21, 2026
845.20
853.20
843.00
848.00
820.28
126,048
Jan 20, 2026
847.00
854.40
841.60
844.40
816.79
180,362
Jan 19, 2026
850.00
851.40
841.20
845.80
818.15
120,948
Jan 16, 2026
857.80
861.80
854.20
857.00
828.98
140,829
Jan 15, 2026
858.40
861.40
849.00
861.40
833.24
229,082
Jan 14, 2026
838.00
861.00
838.00
859.40
831.30
167,620
Jan 13, 2026
840.00
842.40
828.20
836.80
809.44
223,299
Jan 12, 2026
854.80
856.40
829.40
838.60
811.18
148,882
Jan 9, 2026
846.00
848.60
839.60
845.20
817.57
180,834
Jan 8, 2026
823.40
849.40
823.40
846.00
818.34
211,769
Jan 7, 2026
821.60
835.60
813.80
817.00
790.29
184,891
Jan 6, 2026
811.40
827.60
805.40
827.60
800.54
222,322
Jan 5, 2026
822.40
825.80
805.60
811.00
784.48
193,758
Jan 2, 2026
835.20
836.00
818.00
825.80
798.80
139,763
Dec 30, 2025
833.20
837.80
829.00
835.20
807.89
136,933
Dec 29, 2025
822.00
835.00
822.00
832.60
805.38
216,854
Dec 23, 2025
823.60
830.40
823.20
823.20
796.29
67,492
Dec 22, 2025
831.40
833.00
821.00
823.80
796.87
104,892
Dec 19, 2025
832.00
839.80
831.60
836.00
808.67
307,617
Dec 18, 2025
835.20
847.60
830.80
835.40
808.09
179,072
Dec 17, 2025
840.20
840.20
832.00
833.80
806.54
198,145
Dec 16, 2025
830.60
841.80
830.20
838.00
810.60
163,317
Dec 15, 2025
833.80
839.40
827.20
830.60
803.44
204,556
Dec 12, 2025
817.60
837.00
816.00
834.40
807.12
155,601
Dec 11, 2025
809.60
829.00
805.80
820.40
793.58
537,611
Dec 10, 2025
806.20
809.80
802.00
804.20
777.91
146,916
Dec 9, 2025
800.00
814.00
800.00
805.80
779.45
172,275
Dec 8, 2025
810.40
813.60
797.80
797.80
771.72
116,460
Dec 5, 2025
816.40
819.00
810.00
815.60
788.93
161,861
Dec 4, 2025
817.20
819.60
808.00
815.00
788.35
296,132
Dec 3, 2025
800.60
808.20
798.20
803.80
777.52
130,404
Dec 2, 2025
814.00
815.60
797.80
801.80
775.59
152,347
Dec 1, 2025
798.80
813.20
796.60
810.60
784.10
243,322
Nov 28, 2025
804.20
806.80
798.20
799.60
773.46
154,791
Nov 27, 2025
796.60
804.20
795.60
804.20
777.91
123,671
Nov 26, 2025
808.00
814.80
789.00
796.00
769.98
187,111
Nov 25, 2025
783.00
795.20
782.00
793.60
767.65
154,163
Nov 24, 2025
787.60
790.00
781.20
784.60
758.95
284,872
Nov 21, 2025
771.00
790.00
765.80
786.60
760.88
133,599
Nov 20, 2025
767.40
767.80
760.60
766.40
741.34
118,528
Nov 19, 2025
756.20
766.80
756.20
764.80
739.80
100,169
Nov 18, 2025
764.80
764.80
753.20
757.40
732.64
192,983
Nov 17, 2025
783.60
783.60
768.20
769.80
744.63
211,759
Nov 14, 2025
798.60
798.60
781.80
781.80
756.24
238,450
Nov 13, 2025
792.00
802.00
792.00
798.00
771.91
179,947
Nov 12, 2025
792.20
797.60
787.60
793.00
767.07
167,209
Nov 11, 2025
782.80
796.80
779.60
794.00
768.04
245,017
Nov 10, 2025
783.80
785.60
779.00
779.20
753.72
111,069
Nov 7, 2025
784.00
789.20
776.60
784.00
758.37
101,082
Nov 6, 2025
781.00
785.00
773.80
785.00
759.33
146,788
Nov 5, 2025
772.00
782.20
772.00
779.00
753.53
109,494
Nov 4, 2025
763.80
774.00
758.80
772.80
747.53
145,237
Nov 3, 2025
761.60
774.40
756.40
768.00
742.89
105,021
Oct 31, 2025
770.00
772.80
758.60
761.60
736.70
291,798
Oct 30, 2025
781.00
785.20
766.20
768.00
742.89
302,760
