Carlsberg A/S (CPH:CARL.A)
Denmark · Delayed Price · Currency is DKK 1,080.00
-20.00 (-1.82%)
At close: Jun 26, 2026
CPH:CARL.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.85% | 778 |
| Jun 23, 2026 | 1,065.00 | 1,090.00 | 1,060.00 | 1,080.00 | 1,080.00 | -0.46% | 414 |
| Jun 22, 2026 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.46% | 181 |
| Jun 19, 2026 | 1,030.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 3.35% | 560 |
| Jun 18, 2026 | 1,075.00 | 1,075.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.88% | 264 |
| Jun 17, 2026 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 929 |
| Jun 16, 2026 | 1,070.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1.89% | 732 |
| Jun 15, 2026 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.40% | 422 |
| Jun 12, 2026 | 1,020.00 | 1,080.00 | 1,010.00 | 1,075.00 | 1,075.00 | - | 582 |
| 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 | 3.37% | 461 |
| Jun 9, 2026 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.48% | 230 |
| Jun 8, 2026 | 1,025.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1.95% | 491 |
| Jun 4, 2026 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.49% | 489 |
| Jun 3, 2026 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 912 |
| Jun 2, 2026 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 103 |
| Jun 1, 2026 | 1,055.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1.46% | 1,238 |
| May 29, 2026 | 1,075.00 | 1,075.00 | 1,025.00 | 1,025.00 | 1,025.00 | -4.65% | 1,085 |
| May 28, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | - | 444 |
| May 27, 2026 | 1,055.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 2.38% | 664 |
| May 26, 2026 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 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 | 0.97% | 642 |
| May 19, 2026 | 1,025.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.49% | 811 |
| May 18, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 3.00% | 1,412 |
| May 13, 2026 | 990.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | -2.91% | 338 |
| May 12, 2026 | 1,015.00 | 1,030.00 | 992.00 | 1,030.00 | 1,030.00 | 1.48% | 733 |
| May 11, 2026 | 1,005.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.50% | 598 |
| May 8, 2026 | 1,010.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 726 |
| May 7, 2026 | 1,015.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | - | 800 |
| May 6, 2026 | 1,005.00 | 1,020.00 | 994.00 | 1,020.00 | 1,020.00 | 2.82% | 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 | -2.27% | 631 |
| May 1, 2026 | 1,000.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.70% | 509 |
| Apr 30, 2026 | 980.00 | 998.00 | 970.00 | 998.00 | 998.00 | 1.84% | 689 |
| Apr 29, 2026 | 960.00 | 988.00 | 960.00 | 980.00 | 980.00 | 3.81% | 471 |
| Apr 28, 2026 | 990.00 | 990.00 | 944.00 | 944.00 | 944.00 | -0.42% | 335 |
| Apr 27, 2026 | 940.00 | 948.00 | 938.00 | 948.00 | 948.00 | 0.85% | 763 |
| Apr 24, 2026 | 946.00 | 958.00 | 934.00 | 940.00 | 940.00 | -0.21% | 825 |
| Apr 23, 2026 | 966.00 | 974.00 | 938.00 | 942.00 | 942.00 | -2.08% | 617 |
| Apr 22, 2026 | 986.00 | 990.00 | 950.00 | 962.00 | 962.00 | -2.24% | 836 |
| Apr 21, 2026 | 958.00 | 990.00 | 958.00 | 984.00 | 984.00 | 3.58% | 1,657 |
| Apr 20, 2026 | 958.00 | 958.00 | 940.00 | 950.00 | 950.00 | -1.66% | 327 |
| Apr 17, 2026 | 932.00 | 966.00 | 932.00 | 966.00 | 966.00 | 3.65% | 677 |
| Apr 16, 2026 | 926.00 | 944.00 | 914.00 | 932.00 | 932.00 | 0.65% | 483 |
| Apr 15, 2026 | 934.00 | 940.00 | 924.00 | 926.00 | 926.00 | -1.28% | 434 |
| Apr 14, 2026 | 932.00 | 942.00 | 930.00 | 938.00 | 938.00 | 0.86% | 415 |
| Apr 13, 2026 | 982.00 | 982.00 | 926.00 | 930.00 | 930.00 | -2.11% | 654 |