Carlsberg A/S (CPH:CARL.A)
Denmark · Delayed Price · Currency is DKK 904.00
+14.00 (1.57%)
Apr 1, 2026, 4:59 PM CET
CPH:CARL.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 898.00 | 898.00 | 890.00 | 892.00 | - | 0.22% | 97 |
| Mar 31, 2026 | 870.00 | 896.00 | 870.00 | 890.00 | 890.00 | 2.53% | 412 |
| Mar 30, 2026 | 918.00 | 918.00 | 854.00 | 868.00 | 868.00 | 0.70% | 330 |
| Mar 27, 2026 | 888.00 | 888.00 | 858.00 | 862.00 | 862.00 | -2.27% | 155 |
| Mar 26, 2026 | 854.00 | 882.00 | 854.00 | 882.00 | 882.00 | 3.28% | 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 | 1.43% | 193 |
| Mar 23, 2026 | 856.00 | 856.00 | 826.00 | 842.00 | 842.00 | -2.09% | 569 |
| Mar 20, 2026 | 874.00 | 876.00 | 860.00 | 860.00 | 860.00 | -1.83% | 168 |
| Mar 19, 2026 | 940.00 | 940.00 | 876.00 | 876.00 | 876.00 | -3.10% | 784 |
| Mar 18, 2026 | 910.00 | 910.00 | 904.00 | 904.00 | 904.00 | -1.09% | 205 |
| Mar 17, 2026 | 910.00 | 920.00 | 910.00 | 914.00 | 914.00 | -1.93% | 342 |
| Mar 16, 2026 | 968.00 | 980.00 | 932.00 | 932.00 | 903.00 | -2.71% | 1,706 |
| Mar 13, 2026 | 948.00 | 968.00 | 938.00 | 958.00 | 928.19 | -0.42% | 451 |
| Mar 12, 2026 | 956.00 | 968.00 | 952.00 | 962.00 | 932.07 | 0.63% | 217 |
| Mar 11, 2026 | 964.00 | 966.00 | 956.00 | 956.00 | 926.25 | -1.04% | 83 |
| Mar 10, 2026 | 944.00 | 966.00 | 944.00 | 966.00 | 935.94 | 2.33% | 117 |
| Mar 9, 2026 | 964.00 | 964.00 | 934.00 | 944.00 | 914.63 | -2.28% | 266 |
| Mar 6, 2026 | 960.00 | 970.00 | 958.00 | 966.00 | 935.94 | -0.82% | 304 |
| Mar 5, 2026 | 980.00 | 986.00 | 974.00 | 974.00 | 943.69 | -0.61% | 539 |
| Mar 4, 2026 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 949.51 | -2.00% | 992 |
| Mar 3, 2026 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 968.88 | -0.99% | 497 |
| Mar 2, 2026 | 1,015.00 | 1,025.00 | 1,005.00 | 1,010.00 | 978.57 | 1.61% | 403 |
| Feb 27, 2026 | 1,010.00 | 1,030.00 | 994.00 | 994.00 | 963.07 | -1.58% | 1,194 |
| Feb 26, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 978.57 | 1.20% | 675 |
| Feb 25, 2026 | 1,040.00 | 1,040.00 | 990.00 | 998.00 | 966.95 | -3.57% | 2,201 |
| Feb 24, 2026 | 1,035.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,002.80 | 0.49% | 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 | -0.96% | 646 |
| Feb 19, 2026 | 1,045.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,007.64 | -0.95% | 482 |
| 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 | -4.11% | 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 | 0.92% | 584 |
| Feb 12, 2026 | 1,075.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,051.24 | 1.40% | 550 |
| Feb 11, 2026 | 1,080.00 | 1,095.00 | 1,060.00 | 1,070.00 | 1,036.71 | -0.93% | 377 |
| Feb 10, 2026 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,046.39 | 0.47% | 248 |
| Feb 9, 2026 | 1,080.00 | 1,095.00 | 1,055.00 | 1,075.00 | 1,041.55 | -0.92% | 635 |
| Feb 6, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,051.24 | -0.46% | 2,053 |
| 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 | 3.32% | 3,722 |
| Feb 3, 2026 | 1,030.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,022.17 | 2.43% | 385 |
| Feb 2, 2026 | 1,015.00 | 1,045.00 | 1,005.00 | 1,030.00 | 997.95 | 1.98% | 613 |
| Jan 30, 2026 | 998.00 | 1,015.00 | 994.00 | 1,010.00 | 978.57 | 1.00% | 393 |
| Jan 29, 2026 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 968.88 | 1.42% | 856 |
| Jan 28, 2026 | 976.00 | 986.00 | 972.00 | 986.00 | 955.32 | 0.61% | 391 |
| Jan 27, 2026 | 984.00 | 984.00 | 972.00 | 980.00 | 949.51 | -0.20% | 593 |
| Jan 26, 2026 | 976.00 | 986.00 | 974.00 | 982.00 | 951.44 | 0.61% | 154 |
| Jan 23, 2026 | 1,010.00 | 1,010.00 | 976.00 | 976.00 | 945.63 | -1.61% | 324 |
| Jan 22, 2026 | 998.00 | 1,005.00 | 984.00 | 992.00 | 961.13 | 1.22% | 460 |