Carlsberg A/S (CPH:CARL.B)
Denmark · Delayed Price · Currency is DKK 872.40
+1.20 (0.14%)
Sep 25, 2026, 11:27 AM CET
Carlsberg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 873.20 | 876.00 | 867.80 | 872.40 | - | 0.14% | 18,614 |
| Sep 24, 2026 | 861.40 | 875.00 | 859.00 | 871.20 | 871.20 | 1.11% | 177,403 |
| Sep 23, 2026 | 872.60 | 872.60 | 854.00 | 861.60 | 861.60 | -0.65% | 212,240 |
| Sep 22, 2026 | 845.00 | 876.00 | 844.00 | 867.20 | 867.20 | 2.87% | 204,610 |
| Sep 21, 2026 | 838.20 | 845.60 | 831.60 | 843.00 | 843.00 | 0.29% | 115,024 |
| Sep 18, 2026 | 848.60 | 851.00 | 835.40 | 840.60 | 840.60 | -1.59% | 384,043 |
| Sep 17, 2026 | 861.80 | 866.60 | 852.40 | 854.20 | 854.20 | -0.16% | 155,313 |
| Sep 16, 2026 | 864.20 | 864.20 | 846.80 | 855.60 | 855.60 | -1.11% | 218,154 |
| Sep 15, 2026 | 862.60 | 869.00 | 856.00 | 865.20 | 865.20 | -0.41% | 222,249 |
| Sep 14, 2026 | 838.00 | 875.00 | 838.00 | 868.80 | 868.80 | 2.79% | 185,286 |
| Sep 11, 2026 | 866.80 | 866.80 | 845.20 | 845.20 | 845.20 | -2.29% | 259,549 |
| Sep 10, 2026 | 863.00 | 869.00 | 857.40 | 865.00 | 865.00 | 0.23% | 214,942 |
| Sep 9, 2026 | 884.40 | 884.40 | 861.20 | 863.00 | 863.00 | -3.06% | 206,809 |
| Sep 8, 2026 | 872.60 | 896.20 | 872.60 | 890.20 | 890.20 | 2.20% | 169,655 |
| Sep 7, 2026 | 870.00 | 873.00 | 862.80 | 871.00 | 871.00 | -0.48% | 219,530 |
| Sep 4, 2026 | 865.20 | 878.60 | 861.20 | 875.20 | 875.20 | 1.02% | 190,325 |
| Sep 3, 2026 | 870.60 | 876.60 | 863.40 | 866.40 | 866.40 | -0.48% | 291,457 |
| Sep 2, 2026 | 870.00 | 871.40 | 857.00 | 870.60 | 870.60 | -0.43% | 214,300 |
| Sep 1, 2026 | 876.00 | 886.60 | 871.20 | 874.40 | 874.40 | -1.02% | 288,862 |
| Aug 31, 2026 | 888.00 | 891.40 | 878.80 | 883.40 | 883.40 | -0.67% | 443,966 |
| Aug 28, 2026 | 885.40 | 890.80 | 883.20 | 889.40 | 889.40 | 0.88% | 228,694 |
| Aug 27, 2026 | 882.40 | 885.20 | 875.40 | 881.60 | 881.60 | -0.92% | 382,249 |
| Aug 26, 2026 | 880.00 | 897.40 | 877.60 | 889.80 | 889.80 | 1.25% | 227,673 |
| Aug 25, 2026 | 883.60 | 891.80 | 869.20 | 878.80 | 878.80 | -1.04% | 149,824 |
| Aug 24, 2026 | 881.60 | 893.00 | 878.60 | 888.00 | 888.00 | 0.73% | 167,980 |
| Aug 21, 2026 | 869.40 | 884.00 | 867.20 | 881.60 | 881.60 | 2.04% | 179,126 |
| Aug 20, 2026 | 889.00 | 891.00 | 863.60 | 864.00 | 864.00 | -2.83% | 238,985 |
| Aug 19, 2026 | 879.80 | 910.00 | 863.20 | 889.20 | 889.20 | -2.11% | 335,034 |
| Aug 18, 2026 | 964.00 | 964.00 | 899.00 | 908.40 | 908.40 | -0.85% | 313,179 |
| Aug 17, 2026 | 928.80 | 928.80 | 916.00 | 916.20 | 916.20 | -1.42% | 142,282 |
| Aug 14, 2026 | 919.60 | 929.40 | 914.80 | 929.40 | 929.40 | 1.44% | 124,473 |
| Aug 13, 2026 | 915.00 | 918.20 | 911.40 | 916.20 | 916.20 | 0.55% | 140,543 |
| Aug 12, 2026 | 920.60 | 924.20 | 905.50 | 911.20 | 911.20 | -1.41% | 142,382 |
| Aug 11, 2026 | 924.80 | 930.40 | 920.00 | 924.20 | 924.20 | -0.02% | 157,392 |
| Aug 10, 2026 | 949.40 | 949.40 | 924.40 | 924.40 | 924.40 | -2.63% | 209,235 |
| Aug 7, 2026 | 956.40 | 961.00 | 949.40 | 949.40 | 949.40 | -0.73% | 118,708 |
| Aug 6, 2026 | 963.40 | 965.60 | 947.00 | 956.40 | 956.40 | 0.15% | 105,805 |
| Aug 5, 2026 | 941.20 | 959.00 | 939.40 | 955.00 | 955.00 | 1.92% | 137,820 |
| Aug 4, 2026 | 947.80 | 947.80 | 935.80 | 937.00 | 937.00 | -1.70% | 136,913 |
| Aug 3, 2026 | 950.00 | 961.80 | 941.60 | 953.20 | 953.20 | -0.31% | 144,161 |
| Jul 31, 2026 | 961.40 | 970.20 | 950.00 | 956.20 | 956.20 | -0.89% | 133,033 |
| Jul 30, 2026 | 952.00 | 968.80 | 950.20 | 964.80 | 964.80 | 1.34% | 240,009 |
| Jul 29, 2026 | 941.60 | 952.00 | 935.40 | 952.00 | 952.00 | 0.89% | 225,886 |
| Jul 28, 2026 | 930.00 | 947.80 | 923.80 | 943.60 | 943.60 | 3.24% | 149,747 |
| Jul 27, 2026 | 910.40 | 921.40 | 899.80 | 914.00 | 914.00 | 0.93% | 134,756 |
| Jul 24, 2026 | 914.20 | 919.00 | 903.80 | 905.60 | 905.60 | -0.72% | 108,742 |
| Jul 23, 2026 | 934.00 | 938.00 | 908.60 | 912.20 | 912.20 | -2.75% | 118,613 |
| Jul 22, 2026 | 930.00 | 953.20 | 928.20 | 938.00 | 938.00 | 0.93% | 158,516 |
| Jul 21, 2026 | 924.20 | 929.40 | 918.00 | 929.40 | 929.40 | 0.22% | 132,991 |
| Jul 20, 2026 | 919.00 | 927.40 | 916.40 | 927.40 | 927.40 | 0.06% | 131,038 |