Carlsberg A/S (CPH:CARL.A)
Denmark · Delayed Price · Currency is DKK 930.00
+2.00 (0.22%)
At close: Dec 5, 2025
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 928.00 | 940.00 | 918.00 | 930.00 | 930.00 | 0.22% | 619 |
| Dec 4, 2025 | 918.00 | 954.00 | 918.00 | 928.00 | 928.00 | 0.43% | 1,053 |
| Dec 3, 2025 | 908.00 | 928.00 | 908.00 | 924.00 | 924.00 | -0.43% | 481 |
| Dec 2, 2025 | 910.00 | 938.00 | 910.00 | 928.00 | 928.00 | 1.98% | 536 |
| Dec 1, 2025 | 906.00 | 936.00 | 900.00 | 910.00 | 910.00 | -1.09% | 923 |
| Nov 28, 2025 | 912.00 | 920.00 | 898.00 | 920.00 | 920.00 | 1.10% | 2,998 |
| Nov 27, 2025 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | 1.11% | 443 |
| Nov 26, 2025 | 918.00 | 920.00 | 898.00 | 900.00 | 900.00 | 0.45% | 997 |
| Nov 25, 2025 | 890.00 | 900.00 | 890.00 | 896.00 | 896.00 | -0.44% | 204 |
| Nov 24, 2025 | 924.00 | 924.00 | 892.00 | 900.00 | 900.00 | -2.60% | 937 |
| Nov 21, 2025 | 898.00 | 926.00 | 898.00 | 924.00 | 924.00 | 1.54% | 280 |
| Nov 20, 2025 | 894.00 | 910.00 | 894.00 | 910.00 | 910.00 | 1.79% | 250 |
| Nov 19, 2025 | 884.00 | 908.00 | 884.00 | 894.00 | 894.00 | -0.22% | 191 |
| Nov 18, 2025 | 900.00 | 906.00 | 886.00 | 896.00 | 896.00 | -2.61% | 856 |
| Nov 17, 2025 | 930.00 | 932.00 | 916.00 | 920.00 | 920.00 | -2.54% | 745 |
| Nov 14, 2025 | 968.00 | 968.00 | 942.00 | 944.00 | 944.00 | -3.08% | 499 |
| Nov 13, 2025 | 972.00 | 978.00 | 968.00 | 974.00 | 974.00 | 0.62% | 136 |
| Nov 12, 2025 | 960.00 | 978.00 | 960.00 | 968.00 | 968.00 | -0.21% | 308 |
| Nov 11, 2025 | 960.00 | 976.00 | 960.00 | 970.00 | 970.00 | -0.61% | 190 |
| Nov 10, 2025 | 968.00 | 978.00 | 968.00 | 976.00 | 976.00 | 0.83% | 660 |
| Nov 7, 2025 | 966.00 | 970.00 | 954.00 | 968.00 | 968.00 | 0.41% | 546 |
| Nov 6, 2025 | 950.00 | 964.00 | 946.00 | 964.00 | 964.00 | 1.47% | 386 |
| Nov 5, 2025 | 924.00 | 950.00 | 924.00 | 950.00 | 950.00 | 0.64% | 137 |
| Nov 4, 2025 | 926.00 | 944.00 | 920.00 | 944.00 | 944.00 | 1.07% | 316 |
| Nov 3, 2025 | 926.00 | 938.00 | 926.00 | 934.00 | 934.00 | 0.86% | 302 |
| Oct 31, 2025 | 942.00 | 942.00 | 922.00 | 926.00 | 926.00 | -1.91% | 441 |
| Oct 30, 2025 | 952.00 | 960.00 | 936.00 | 944.00 | 944.00 | -0.84% | 280 |
| Oct 29, 2025 | 950.00 | 958.00 | 950.00 | 952.00 | 952.00 | 0.21% | 413 |
| Oct 28, 2025 | 946.00 | 950.00 | 942.00 | 950.00 | 950.00 | - | 371 |
| Oct 27, 2025 | 948.00 | 950.00 | 946.00 | 950.00 | 950.00 | 0.21% | 263 |
| Oct 24, 2025 | 956.00 | 956.00 | 948.00 | 948.00 | 948.00 | - | 210 |
| Oct 23, 2025 | 960.00 | 960.00 | 948.00 | 948.00 | 948.00 | -0.84% | 86 |
| Oct 22, 2025 | 946.00 | 958.00 | 946.00 | 956.00 | 956.00 | 0.63% | 111 |
| Oct 21, 2025 | 952.00 | 958.00 | 946.00 | 950.00 | 950.00 | -0.21% | 160 |
| Oct 20, 2025 | 954.00 | 966.00 | 950.00 | 952.00 | 952.00 | -0.42% | 176 |
| Oct 17, 2025 | 958.00 | 964.00 | 952.00 | 956.00 | 956.00 | -0.21% | 460 |
| Oct 16, 2025 | 950.00 | 962.00 | 948.00 | 958.00 | 958.00 | 1.05% | 356 |
| Oct 15, 2025 | 954.00 | 954.00 | 940.00 | 948.00 | 948.00 | 1.72% | 311 |
| Oct 14, 2025 | 946.00 | 946.00 | 924.00 | 932.00 | 932.00 | -1.48% | 554 |
| Oct 13, 2025 | 946.00 | 960.00 | 946.00 | 946.00 | 946.00 | -0.11% | 351 |
| Oct 10, 2025 | 954.00 | 956.00 | 932.00 | 947.00 | 947.00 | -0.32% | 293 |
| Oct 9, 2025 | 950.00 | 958.00 | 950.00 | 950.00 | 950.00 | - | 338 |
| Oct 8, 2025 | 942.00 | 958.00 | 942.00 | 950.00 | 950.00 | 1.06% | 473 |
| Oct 7, 2025 | 928.00 | 942.00 | 928.00 | 940.00 | 940.00 | 2.17% | 468 |
| Oct 6, 2025 | 910.00 | 944.00 | 910.00 | 920.00 | 920.00 | -0.22% | 778 |
| Oct 3, 2025 | 928.00 | 928.00 | 906.00 | 922.00 | 922.00 | -0.43% | 323 |
| Oct 2, 2025 | 896.00 | 928.00 | 894.00 | 926.00 | 926.00 | 3.35% | 868 |
| Oct 1, 2025 | 888.00 | 902.00 | 886.00 | 896.00 | 896.00 | 2.05% | 1,018 |
| Sep 30, 2025 | 884.00 | 888.00 | 878.00 | 878.00 | 878.00 | -0.68% | 133 |
| Sep 29, 2025 | 900.00 | 900.00 | 884.00 | 884.00 | 884.00 | -0.23% | 369 |