Carlsberg A/S (CPH:CARL.B)
Denmark · Delayed Price · Currency is DKK 793.20
-13.20 (-1.64%)
At close: Mar 20, 2026
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 810.00 | 811.60 | 791.20 | 793.20 | 793.20 | -1.64% | 300,540 |
| Mar 19, 2026 | 834.20 | 842.00 | 805.60 | 806.40 | 806.40 | -4.75% | 315,165 |
| Mar 18, 2026 | 866.00 | 866.80 | 845.40 | 846.60 | 846.60 | -2.33% | 208,155 |
| Mar 17, 2026 | 862.60 | 866.80 | 857.40 | 866.80 | 866.80 | -2.28% | 170,410 |
| Mar 16, 2026 | 885.40 | 898.60 | 885.00 | 887.00 | 858.00 | 0.64% | 165,217 |
| Mar 13, 2026 | 872.80 | 887.20 | 861.60 | 881.40 | 852.58 | 0.30% | 177,857 |
| Mar 12, 2026 | 893.00 | 894.60 | 878.80 | 878.80 | 850.07 | -1.94% | 225,043 |
| Mar 11, 2026 | 897.00 | 904.00 | 892.00 | 896.20 | 866.90 | -0.51% | 133,949 |
| Mar 10, 2026 | 899.20 | 902.60 | 890.00 | 900.80 | 871.35 | 0.78% | 219,585 |
| Mar 9, 2026 | 905.80 | 905.80 | 882.00 | 893.80 | 864.58 | -1.95% | 223,273 |
| Mar 6, 2026 | 914.00 | 914.60 | 898.00 | 911.60 | 881.80 | -0.35% | 151,444 |
| Mar 5, 2026 | 939.20 | 939.40 | 913.60 | 914.80 | 884.89 | -2.14% | 197,244 |
| Mar 4, 2026 | 955.60 | 956.00 | 931.40 | 934.80 | 904.24 | -1.70% | 177,050 |
| Mar 3, 2026 | 967.80 | 969.40 | 939.40 | 951.00 | 919.91 | -2.16% | 230,965 |
| Mar 2, 2026 | 975.00 | 982.40 | 965.00 | 972.00 | 940.22 | -1.14% | 197,015 |
| Feb 27, 2026 | 977.80 | 989.60 | 973.20 | 983.20 | 951.05 | -0.06% | 339,046 |
| Feb 26, 2026 | 968.60 | 985.80 | 966.20 | 983.80 | 951.64 | 1.26% | 257,057 |
| Feb 25, 2026 | 985.80 | 987.20 | 962.60 | 971.60 | 939.83 | -1.98% | 242,055 |
| Feb 24, 2026 | 1,003.50 | 1,005.00 | 989.00 | 991.20 | 958.79 | -0.88% | 253,608 |
| Feb 23, 2026 | 999.80 | 1,002.50 | 991.40 | 1,000.00 | 967.31 | 0.36% | 219,783 |
| Feb 20, 2026 | 999.00 | 1,007.00 | 994.20 | 996.40 | 963.82 | 0.10% | 157,803 |
| Feb 19, 2026 | 990.00 | 996.20 | 979.00 | 995.40 | 962.86 | 0.36% | 185,474 |
| Feb 18, 2026 | 987.40 | 997.60 | 979.40 | 991.80 | 959.37 | 0.67% | 155,036 |
| Feb 17, 2026 | 999.00 | 1,002.50 | 984.80 | 985.20 | 952.99 | -1.53% | 214,765 |
| Feb 16, 2026 | 985.00 | 1,000.50 | 977.80 | 1,000.50 | 967.79 | 0.35% | 163,332 |
| Feb 13, 2026 | 1,005.00 | 1,011.00 | 992.20 | 997.00 | 964.40 | -1.77% | 341,457 |
| Feb 12, 2026 | 991.00 | 1,015.00 | 988.40 | 1,015.00 | 981.82 | 2.24% | 335,435 |
| Feb 11, 2026 | 966.40 | 995.00 | 966.40 | 992.80 | 960.34 | 1.35% | 386,924 |
| Feb 10, 2026 | 978.00 | 979.60 | 964.20 | 979.60 | 947.57 | 0.31% | 362,178 |
| Feb 9, 2026 | 962.00 | 981.60 | 960.60 | 976.60 | 944.67 | 1.52% | 245,388 |
| Feb 6, 2026 | 953.00 | 962.80 | 938.40 | 962.00 | 930.55 | 2.45% | 292,533 |
| Feb 5, 2026 | 929.00 | 939.00 | 924.00 | 939.00 | 908.30 | 1.78% | 259,274 |
| Feb 4, 2026 | 860.00 | 927.80 | 855.00 | 922.60 | 892.44 | 4.48% | 359,847 |
| Feb 3, 2026 | 880.00 | 888.40 | 875.20 | 883.00 | 854.13 | 0.50% | 233,244 |
| Feb 2, 2026 | 865.00 | 879.80 | 865.00 | 878.60 | 849.87 | 3.00% | 310,794 |
| Jan 30, 2026 | 850.00 | 860.80 | 848.80 | 853.00 | 825.11 | 0.14% | 187,577 |
| Jan 29, 2026 | 843.80 | 859.80 | 842.60 | 851.80 | 823.95 | 1.04% | 180,428 |
| Jan 28, 2026 | 838.00 | 844.00 | 830.60 | 843.00 | 815.44 | -0.05% | 134,355 |
| Jan 27, 2026 | 848.80 | 850.80 | 836.60 | 843.40 | 815.83 | -0.87% | 114,001 |
| Jan 26, 2026 | 847.20 | 851.40 | 842.00 | 850.80 | 822.98 | 0.61% | 117,749 |
| Jan 23, 2026 | 855.00 | 858.20 | 844.80 | 845.60 | 817.95 | -1.56% | 127,926 |
| Jan 22, 2026 | 856.00 | 861.60 | 851.80 | 859.00 | 830.92 | 1.30% | 180,715 |
| Jan 21, 2026 | 845.20 | 853.20 | 843.00 | 848.00 | 820.28 | 0.43% | 126,048 |
| Jan 20, 2026 | 847.00 | 854.40 | 841.60 | 844.40 | 816.79 | -0.17% | 180,662 |
| Jan 19, 2026 | 850.00 | 851.40 | 841.20 | 845.80 | 818.15 | -1.31% | 120,948 |
| Jan 16, 2026 | 857.80 | 861.80 | 854.20 | 857.00 | 828.98 | -0.51% | 140,829 |
| Jan 15, 2026 | 858.40 | 861.40 | 849.00 | 861.40 | 833.24 | 0.23% | 229,082 |
| Jan 14, 2026 | 838.00 | 861.00 | 838.00 | 859.40 | 831.30 | 2.70% | 167,715 |
| Jan 13, 2026 | 840.00 | 842.40 | 828.20 | 836.80 | 809.44 | -0.21% | 223,299 |
| Jan 12, 2026 | 854.80 | 856.40 | 829.40 | 838.60 | 811.18 | -0.78% | 149,013 |