Carlsberg A/S (CPH:CARL.B)
Denmark flag Denmark · Delayed Price · Currency is DKK
754.80
-1.60 (-0.21%)
Oct 3, 2025, 1:44 PM CET

Carlsberg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025759.60761.40741.80744.40744.40-1.59%249,843
Oct 2, 2025756.40766.80755.20756.40756.400.61%300,812
Oct 1, 2025745.00762.00743.80751.80751.801.76%276,242
Sep 30, 2025746.40749.60737.80738.80738.80-1.31%295,474
Sep 29, 2025749.80752.40743.80748.60748.600.03%174,817
Sep 26, 2025751.40753.40745.40748.40748.40-0.24%148,363
Sep 25, 2025748.40752.40745.40750.20750.200.40%143,659
Sep 24, 2025754.40757.00742.40747.20747.20-0.27%165,198
Sep 23, 2025747.40759.60747.40749.20749.200.54%163,451
Sep 22, 2025751.60755.80745.20745.20745.20-1.30%187,394
Sep 19, 2025750.00755.80747.60755.00755.000.13%365,273
Sep 18, 2025761.20763.40754.00754.00754.00-1.05%229,501
Sep 17, 2025758.60765.60757.20762.00762.000.18%198,101
Sep 16, 2025767.40770.20760.60760.60760.60-1.53%228,457
Sep 15, 2025774.20778.40769.80772.40772.400.31%155,512
Sep 12, 2025775.00777.60769.20770.00770.00-0.49%121,987
Sep 11, 2025782.60783.00772.00773.80773.800.16%116,506
Sep 10, 2025780.00782.60771.20772.60772.60-0.95%130,153
Sep 9, 2025770.20783.20768.20780.00780.001.46%130,108
Sep 8, 2025782.00783.00768.80768.80768.80-1.96%161,587
Sep 5, 2025783.60787.80779.60784.20784.20-0.05%162,434
Sep 4, 2025781.80793.60781.00784.60784.600.59%172,403
Sep 3, 2025785.00785.20774.20780.00780.00-0.64%253,729
Sep 2, 2025780.00791.80777.20785.00785.000.51%352,654
Sep 1, 2025783.20788.00778.60781.00781.000.08%219,441
Aug 29, 2025781.40784.20775.20780.40780.40-0.41%204,601
Aug 28, 2025768.00786.20768.00783.60783.602.24%329,111
Aug 27, 2025767.80773.80765.80766.40766.40-0.26%336,162
Aug 26, 2025775.40775.40765.20768.40768.40-1.06%347,596
Aug 25, 2025778.00780.60773.00776.60776.60-0.26%60,726
Aug 22, 2025777.60783.00775.40778.60778.600.13%116,034
Aug 21, 2025775.00783.00771.60777.60777.60-0.03%190,620
Aug 20, 2025772.40781.20769.00777.80777.800.88%156,570
Aug 19, 2025755.80775.20753.40771.00771.002.53%315,146
Aug 18, 2025756.40758.20749.00752.00752.00-0.13%255,907
Aug 15, 2025757.40763.80753.00753.00753.00-0.16%339,105
Aug 14, 2025785.00801.80743.40754.20754.20-7.07%887,601
Aug 13, 2025810.00819.20807.40811.60811.60-0.66%180,394
Aug 12, 2025819.40820.60810.40817.00817.000.27%147,351
Aug 11, 2025824.20824.20809.80814.80814.80-0.54%214,876
Aug 8, 2025826.40829.60818.40819.20819.20-0.51%166,981
Aug 7, 2025818.00824.80813.80823.40823.401.08%150,767
Aug 6, 2025825.00828.00808.00814.60814.60-1.09%208,886
Aug 5, 2025825.80825.80814.80823.60823.600.73%167,159
Aug 4, 2025824.00824.00814.60817.60817.60-0.85%144,189
Aug 1, 2025815.00830.60810.40824.60824.600.76%232,323
Jul 31, 2025827.20828.80816.60818.40818.40-2.15%310,912
Jul 30, 2025855.00855.00833.40836.40836.40-0.19%176,190
Jul 29, 2025850.00856.80838.00838.00838.00-1.78%292,411
Jul 28, 2025883.00886.20852.80853.20853.20-3.05%233,809