Carlsberg A/S (CPH:CARL.B)
Denmark · Delayed Price · Currency is DKK 983.20
-0.60 (-0.06%)
At close: Feb 27, 2026
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 977.80 | 989.60 | 973.20 | 983.20 | 983.20 | -0.06% | 339,046 |
| Feb 26, 2026 | 968.60 | 985.80 | 966.20 | 983.80 | 983.80 | 1.26% | 257,057 |
| Feb 25, 2026 | 985.80 | 987.20 | 962.60 | 971.60 | 971.60 | -1.98% | 242,055 |
| Feb 24, 2026 | 1,003.50 | 1,005.00 | 989.00 | 991.20 | 991.20 | -0.88% | 253,608 |
| Feb 23, 2026 | 999.80 | 1,002.50 | 991.40 | 1,000.00 | 1,000.00 | 0.36% | 219,783 |
| Feb 20, 2026 | 999.00 | 1,007.00 | 994.20 | 996.40 | 996.40 | 0.10% | 157,803 |
| Feb 19, 2026 | 990.00 | 996.20 | 979.00 | 995.40 | 995.40 | 0.36% | 185,474 |
| Feb 18, 2026 | 987.40 | 997.60 | 979.40 | 991.80 | 991.80 | 0.67% | 155,036 |
| Feb 17, 2026 | 999.00 | 1,002.50 | 984.80 | 985.20 | 985.20 | -1.53% | 214,765 |
| Feb 16, 2026 | 985.00 | 1,000.50 | 977.80 | 1,000.50 | 1,000.50 | 0.35% | 163,332 |
| Feb 13, 2026 | 1,005.00 | 1,011.00 | 992.20 | 997.00 | 997.00 | -1.77% | 341,457 |
| Feb 12, 2026 | 991.00 | 1,015.00 | 988.40 | 1,015.00 | 1,015.00 | 2.24% | 335,435 |
| Feb 11, 2026 | 966.40 | 995.00 | 966.40 | 992.80 | 992.80 | 1.35% | 386,924 |
| Feb 10, 2026 | 978.00 | 979.60 | 964.20 | 979.60 | 979.60 | 0.31% | 362,178 |
| Feb 9, 2026 | 962.00 | 981.60 | 960.60 | 976.60 | 976.60 | 1.52% | 245,388 |
| Feb 6, 2026 | 953.00 | 962.80 | 938.40 | 962.00 | 962.00 | 2.45% | 292,533 |
| Feb 5, 2026 | 929.00 | 939.00 | 924.00 | 939.00 | 939.00 | 1.78% | 259,274 |
| Feb 4, 2026 | 860.00 | 927.80 | 855.00 | 922.60 | 922.60 | 4.48% | 359,847 |
| Feb 3, 2026 | 880.00 | 888.40 | 875.20 | 883.00 | 883.00 | 0.50% | 233,244 |
| Feb 2, 2026 | 865.00 | 879.80 | 865.00 | 878.60 | 878.60 | 3.00% | 310,794 |
| Jan 30, 2026 | 850.00 | 860.80 | 848.80 | 853.00 | 853.00 | 0.14% | 187,577 |
| Jan 29, 2026 | 843.80 | 859.80 | 842.60 | 851.80 | 851.80 | 1.04% | 180,428 |
| Jan 28, 2026 | 838.00 | 844.00 | 830.60 | 843.00 | 843.00 | -0.05% | 134,355 |
| Jan 27, 2026 | 848.80 | 850.80 | 836.60 | 843.40 | 843.40 | -0.87% | 114,001 |
| Jan 26, 2026 | 847.20 | 851.40 | 842.00 | 850.80 | 850.80 | 0.61% | 117,749 |
| Jan 23, 2026 | 855.00 | 858.20 | 844.80 | 845.60 | 845.60 | -1.56% | 127,926 |
| Jan 22, 2026 | 856.00 | 861.60 | 851.80 | 859.00 | 859.00 | 1.30% | 180,715 |
| Jan 21, 2026 | 845.20 | 853.20 | 843.00 | 848.00 | 848.00 | 0.43% | 126,048 |
| Jan 20, 2026 | 847.00 | 854.40 | 841.60 | 844.40 | 844.40 | -0.17% | 180,662 |
| Jan 19, 2026 | 850.00 | 851.40 | 841.20 | 845.80 | 845.80 | -1.31% | 120,948 |
| Jan 16, 2026 | 857.80 | 861.80 | 854.20 | 857.00 | 857.00 | -0.51% | 140,829 |
| Jan 15, 2026 | 858.40 | 861.40 | 849.00 | 861.40 | 861.40 | 0.23% | 229,082 |
| Jan 14, 2026 | 838.00 | 861.00 | 838.00 | 859.40 | 859.40 | 2.70% | 167,715 |
| Jan 13, 2026 | 840.00 | 842.40 | 828.20 | 836.80 | 836.80 | -0.21% | 223,299 |
| Jan 12, 2026 | 854.80 | 856.40 | 829.40 | 838.60 | 838.60 | -0.78% | 149,013 |
| Jan 9, 2026 | 846.00 | 848.60 | 839.60 | 845.20 | 845.20 | -0.09% | 180,834 |
| Jan 8, 2026 | 823.40 | 849.40 | 823.40 | 846.00 | 846.00 | 3.55% | 211,769 |
| Jan 7, 2026 | 821.60 | 835.60 | 813.80 | 817.00 | 817.00 | -1.28% | 184,891 |
| Jan 6, 2026 | 811.40 | 827.60 | 805.40 | 827.60 | 827.60 | 2.05% | 222,322 |
| Jan 5, 2026 | 822.40 | 825.80 | 805.60 | 811.00 | 811.00 | -1.79% | 196,120 |
| Jan 2, 2026 | 835.20 | 836.00 | 818.00 | 825.80 | 825.80 | -1.13% | 139,763 |
| Dec 30, 2025 | 833.20 | 837.80 | 829.00 | 835.20 | 835.20 | 0.31% | 136,933 |
| Dec 29, 2025 | 822.00 | 835.00 | 822.00 | 832.60 | 832.60 | 1.14% | 216,854 |
| Dec 23, 2025 | 823.60 | 830.40 | 823.20 | 823.20 | 823.20 | -0.07% | 67,492 |
| Dec 22, 2025 | 831.40 | 833.00 | 821.00 | 823.80 | 823.80 | -1.46% | 104,892 |
| Dec 19, 2025 | 832.00 | 839.80 | 831.60 | 836.00 | 836.00 | 0.07% | 307,617 |
| Dec 18, 2025 | 835.20 | 847.60 | 830.80 | 835.40 | 835.40 | 0.19% | 179,072 |
| Dec 17, 2025 | 840.20 | 840.20 | 832.00 | 833.80 | 833.80 | -0.50% | 198,145 |
| Dec 16, 2025 | 830.60 | 841.80 | 830.20 | 838.00 | 838.00 | 0.89% | 163,317 |
| Dec 15, 2025 | 833.80 | 839.40 | 827.20 | 830.60 | 830.60 | -0.46% | 204,556 |