Carlsberg A/S (CPH:CARL.B)
Denmark · Delayed Price · Currency is DKK 787.00
+6.00 (0.77%)
Sep 2, 2025, 2:55 PM CET
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 785.00 | 801.80 | 743.40 | 754.20 | 754.20 | -7.07% | 887,601 |
| Aug 13, 2025 | 810.00 | 819.20 | 807.40 | 811.60 | 811.60 | -0.66% | 180,394 |
| Aug 12, 2025 | 819.40 | 820.60 | 810.40 | 817.00 | 817.00 | 0.27% | 147,351 |
| Aug 11, 2025 | 824.20 | 824.20 | 809.80 | 814.80 | 814.80 | -0.54% | 214,876 |
| Aug 8, 2025 | 826.40 | 829.60 | 818.40 | 819.20 | 819.20 | -0.51% | 166,981 |
| Aug 7, 2025 | 818.00 | 824.80 | 813.80 | 823.40 | 823.40 | 1.08% | 150,767 |
| Aug 6, 2025 | 825.00 | 828.00 | 808.00 | 814.60 | 814.60 | -1.09% | 208,886 |
| Aug 5, 2025 | 825.80 | 825.80 | 814.80 | 823.60 | 823.60 | 0.73% | 167,159 |
| Aug 4, 2025 | 824.00 | 824.00 | 814.60 | 817.60 | 817.60 | -0.85% | 144,189 |
| Aug 1, 2025 | 815.00 | 830.60 | 810.40 | 824.60 | 824.60 | 0.76% | 232,323 |
| Jul 31, 2025 | 827.20 | 828.80 | 816.60 | 818.40 | 818.40 | -2.15% | 310,912 |
| Jul 30, 2025 | 855.00 | 855.00 | 833.40 | 836.40 | 836.40 | -0.19% | 176,190 |
| Jul 29, 2025 | 850.00 | 856.80 | 838.00 | 838.00 | 838.00 | -1.78% | 292,411 |
| Jul 28, 2025 | 883.00 | 886.20 | 852.80 | 853.20 | 853.20 | -3.05% | 233,809 |
| Jul 25, 2025 | 895.00 | 896.00 | 879.60 | 880.00 | 880.00 | -2.00% | 250,231 |
| Jul 24, 2025 | 902.00 | 907.80 | 893.40 | 898.00 | 898.00 | -0.31% | 203,318 |
| Jul 23, 2025 | 905.00 | 913.80 | 899.00 | 900.80 | 900.80 | 0.31% | 116,483 |
| Jul 22, 2025 | 885.80 | 902.20 | 881.60 | 898.00 | 898.00 | 1.38% | 156,408 |
| Jul 21, 2025 | 889.40 | 892.00 | 885.40 | 885.80 | 885.80 | -0.40% | 135,714 |
| Jul 18, 2025 | 889.00 | 893.20 | 886.00 | 889.40 | 889.40 | 0.43% | 160,860 |
| Jul 17, 2025 | 887.40 | 889.20 | 879.80 | 885.60 | 885.60 | -0.20% | 171,464 |
| Jul 16, 2025 | 890.20 | 893.60 | 885.80 | 887.40 | 887.40 | -0.47% | 107,749 |
| Jul 15, 2025 | 909.60 | 909.60 | 891.00 | 891.60 | 891.60 | -1.70% | 127,242 |
| Jul 14, 2025 | 903.40 | 910.80 | 900.00 | 907.00 | 907.00 | 0.02% | 102,168 |
| Jul 11, 2025 | 909.60 | 911.20 | 900.60 | 906.80 | 906.80 | -0.22% | 116,503 |
| Jul 10, 2025 | 905.60 | 914.40 | 905.60 | 908.80 | 908.80 | 0.35% | 181,841 |
| Jul 9, 2025 | 900.40 | 913.00 | 899.00 | 905.60 | 905.60 | 0.58% | 276,196 |
| Jul 8, 2025 | 900.40 | 904.00 | 889.60 | 900.40 | 900.40 | -0.40% | 161,668 |
| Jul 7, 2025 | 911.40 | 911.80 | 902.00 | 904.00 | 904.00 | -0.81% | 132,761 |
| Jul 4, 2025 | 910.00 | 914.80 | 905.40 | 911.40 | 911.40 | 0.13% | 96,307 |
| Jul 3, 2025 | 909.40 | 914.00 | 903.60 | 910.20 | 910.20 | 0.31% | 144,170 |
| Jul 2, 2025 | 909.80 | 915.00 | 903.40 | 907.40 | 907.40 | -0.02% | 130,744 |
| Jul 1, 2025 | 898.80 | 907.60 | 893.60 | 907.60 | 907.60 | 1.14% | 228,380 |
| Jun 30, 2025 | 893.80 | 898.20 | 888.20 | 897.40 | 897.40 | 0.85% | 271,297 |
| Jun 27, 2025 | 891.20 | 901.40 | 884.00 | 889.80 | 889.80 | -0.22% | 135,457 |
| Jun 26, 2025 | 887.20 | 891.80 | 881.40 | 891.80 | 891.80 | 0.38% | 163,246 |
| Jun 25, 2025 | 912.80 | 912.80 | 888.40 | 888.40 | 888.40 | -2.35% | 116,286 |
| Jun 24, 2025 | 918.80 | 924.20 | 906.20 | 909.80 | 909.80 | 0.02% | 191,040 |
| Jun 23, 2025 | 898.60 | 909.60 | 896.60 | 909.60 | 909.60 | 0.55% | 119,598 |