Carlsberg A/S (CPH:CARL.B)
Denmark · Delayed Price · Currency is DKK 788.80
-3.80 (-0.48%)
Oct 24, 2025, 4:05 PM CET
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 797.40 | 802.00 | 788.60 | 792.60 | 792.60 | -1.10% | 124,376 |
| Oct 22, 2025 | 792.20 | 803.80 | 786.80 | 801.40 | 801.40 | 0.63% | 183,508 |
| Oct 21, 2025 | 792.40 | 797.00 | 786.00 | 796.40 | 796.40 | 0.61% | 133,586 |
| Oct 20, 2025 | 794.00 | 796.20 | 791.40 | 791.60 | 791.60 | -0.28% | 123,360 |
| Oct 17, 2025 | 778.00 | 798.20 | 768.20 | 793.80 | 793.80 | 1.87% | 347,376 |
| Oct 16, 2025 | 765.00 | 779.20 | 763.80 | 779.20 | 779.20 | 2.39% | 242,361 |
| Oct 15, 2025 | 762.00 | 769.00 | 757.00 | 761.00 | 761.00 | 1.09% | 175,463 |
| Oct 14, 2025 | 757.20 | 763.00 | 750.60 | 752.80 | 752.80 | -0.69% | 143,568 |
| Oct 13, 2025 | 754.80 | 763.00 | 754.60 | 758.00 | 758.00 | 0.08% | 108,901 |
| Oct 10, 2025 | 751.00 | 764.80 | 748.20 | 757.40 | 757.40 | 1.12% | 166,163 |
| Oct 9, 2025 | 747.00 | 751.60 | 743.00 | 749.00 | 749.00 | -0.11% | 148,350 |
| Oct 8, 2025 | 746.80 | 752.60 | 745.00 | 749.80 | 749.80 | 0.59% | 137,067 |
| Oct 7, 2025 | 745.40 | 747.60 | 739.80 | 745.40 | 745.40 | 0.62% | 143,817 |
| Oct 6, 2025 | 746.00 | 756.80 | 737.40 | 740.80 | 740.80 | -0.48% | 190,266 |
| Oct 3, 2025 | 759.60 | 761.40 | 741.80 | 744.40 | 744.40 | -1.59% | 251,718 |
| Oct 2, 2025 | 756.40 | 766.80 | 755.20 | 756.40 | 756.40 | 0.61% | 300,812 |
| Oct 1, 2025 | 745.00 | 762.00 | 743.80 | 751.80 | 751.80 | 1.76% | 276,242 |
| Sep 30, 2025 | 746.40 | 749.60 | 737.80 | 738.80 | 738.80 | -1.31% | 295,474 |
| Sep 29, 2025 | 749.80 | 752.40 | 743.80 | 748.60 | 748.60 | 0.03% | 174,817 |
| Sep 26, 2025 | 751.40 | 753.40 | 745.40 | 748.40 | 748.40 | -0.24% | 148,363 |
| Sep 25, 2025 | 748.40 | 752.40 | 745.40 | 750.20 | 750.20 | 0.40% | 143,659 |
| Sep 24, 2025 | 754.40 | 757.00 | 742.40 | 747.20 | 747.20 | -0.27% | 165,198 |
| Sep 23, 2025 | 747.40 | 759.60 | 747.40 | 749.20 | 749.20 | 0.54% | 163,451 |
| Sep 22, 2025 | 751.60 | 755.80 | 745.20 | 745.20 | 745.20 | -1.30% | 187,394 |
| Sep 19, 2025 | 750.00 | 755.80 | 747.60 | 755.00 | 755.00 | 0.13% | 365,273 |
| Sep 18, 2025 | 761.20 | 763.40 | 754.00 | 754.00 | 754.00 | -1.05% | 229,501 |
| Sep 17, 2025 | 758.60 | 765.60 | 757.20 | 762.00 | 762.00 | 0.18% | 198,101 |
| Sep 16, 2025 | 767.40 | 770.20 | 760.60 | 760.60 | 760.60 | -1.53% | 228,457 |
| Sep 15, 2025 | 774.20 | 778.40 | 769.80 | 772.40 | 772.40 | 0.31% | 155,512 |
| Sep 12, 2025 | 775.00 | 777.60 | 769.20 | 770.00 | 770.00 | -0.49% | 121,987 |
| Sep 11, 2025 | 782.60 | 783.00 | 772.00 | 773.80 | 773.80 | 0.16% | 116,506 |
| Sep 10, 2025 | 780.00 | 782.60 | 771.20 | 772.60 | 772.60 | -0.95% | 130,153 |
| Sep 9, 2025 | 770.20 | 783.20 | 768.20 | 780.00 | 780.00 | 1.46% | 130,108 |
| Sep 8, 2025 | 782.00 | 783.00 | 768.80 | 768.80 | 768.80 | -1.96% | 161,587 |
| Sep 5, 2025 | 783.60 | 787.80 | 779.60 | 784.20 | 784.20 | -0.05% | 162,434 |
| Sep 4, 2025 | 781.80 | 793.60 | 781.00 | 784.60 | 784.60 | 0.59% | 172,403 |
| Sep 3, 2025 | 785.00 | 785.20 | 774.20 | 780.00 | 780.00 | -0.64% | 253,729 |
| Sep 2, 2025 | 780.00 | 791.80 | 777.20 | 785.00 | 785.00 | 0.51% | 352,654 |
| Sep 1, 2025 | 783.20 | 788.00 | 778.60 | 781.00 | 781.00 | 0.08% | 219,441 |
| Aug 29, 2025 | 781.40 | 784.20 | 775.20 | 780.40 | 780.40 | -0.41% | 204,601 |
| Aug 28, 2025 | 768.00 | 786.20 | 768.00 | 783.60 | 783.60 | 2.24% | 329,111 |
| Aug 27, 2025 | 767.80 | 773.80 | 765.80 | 766.40 | 766.40 | -0.26% | 336,162 |
| Aug 26, 2025 | 775.40 | 775.40 | 765.20 | 768.40 | 768.40 | -1.06% | 347,596 |
| Aug 25, 2025 | 778.00 | 780.60 | 773.00 | 776.60 | 776.60 | -0.26% | 60,726 |
| Aug 22, 2025 | 777.60 | 783.00 | 775.40 | 778.60 | 778.60 | 0.13% | 116,034 |
| Aug 21, 2025 | 775.00 | 783.00 | 771.60 | 777.60 | 777.60 | -0.03% | 190,620 |
| Aug 20, 2025 | 772.40 | 781.20 | 769.00 | 777.80 | 777.80 | 0.88% | 156,570 |
| Aug 19, 2025 | 755.80 | 775.20 | 753.40 | 771.00 | 771.00 | 2.53% | 315,146 |
| Aug 18, 2025 | 756.40 | 758.20 | 749.00 | 752.00 | 752.00 | -0.13% | 255,907 |
| Aug 15, 2025 | 757.40 | 763.80 | 753.00 | 753.00 | 753.00 | -0.16% | 339,105 |