Carlsberg A/S (CPH:CARL.B)
Denmark · Delayed Price · Currency is DKK 878.00
+7.40 (0.85%)
At close: May 22, 2026
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 873.60 | 885.20 | 870.00 | 878.00 | 878.00 | 0.85% | 350,850 |
| May 21, 2026 | 849.60 | 870.60 | 849.60 | 870.60 | 870.60 | 2.23% | 160,155 |
| May 20, 2026 | 845.60 | 856.40 | 838.40 | 851.60 | 851.60 | 0.26% | 180,860 |
| May 19, 2026 | 833.60 | 851.80 | 832.20 | 849.40 | 849.40 | 2.19% | 160,407 |
| May 18, 2026 | 841.00 | 841.00 | 817.00 | 831.20 | 831.20 | 0.07% | 306,214 |
| May 13, 2026 | 848.80 | 850.20 | 829.00 | 830.60 | 830.60 | -1.63% | 179,028 |
| May 12, 2026 | 845.00 | 846.20 | 831.60 | 844.40 | 844.40 | -0.07% | 136,299 |
| May 11, 2026 | 852.20 | 861.40 | 845.00 | 845.00 | 845.00 | -1.24% | 158,787 |
| May 8, 2026 | 856.40 | 864.60 | 852.20 | 855.60 | 855.60 | -0.26% | 111,925 |
| May 7, 2026 | 874.40 | 877.00 | 857.60 | 857.80 | 857.80 | -1.88% | 157,286 |
| May 6, 2026 | 868.00 | 877.60 | 861.00 | 874.20 | 874.20 | 1.53% | 175,807 |
| May 5, 2026 | 861.00 | 867.40 | 851.80 | 861.00 | 861.00 | 1.01% | 187,099 |
| May 4, 2026 | 871.80 | 877.00 | 852.40 | 852.40 | 852.40 | -2.81% | 165,544 |
| May 1, 2026 | 861.20 | 879.40 | 861.20 | 877.00 | 877.00 | 1.72% | 140,521 |
| Apr 30, 2026 | 827.00 | 867.80 | 823.80 | 862.20 | 862.20 | 3.13% | 304,203 |
| Apr 29, 2026 | 842.20 | 853.60 | 827.00 | 836.00 | 836.00 | 2.53% | 363,316 |
| Apr 28, 2026 | 805.00 | 822.80 | 800.20 | 815.40 | 815.40 | 1.22% | 206,306 |
| Apr 27, 2026 | 800.40 | 806.00 | 797.60 | 805.60 | 805.60 | 0.22% | 188,891 |
| Apr 24, 2026 | 809.00 | 812.40 | 799.00 | 803.80 | 803.80 | -0.64% | 105,902 |
| Apr 23, 2026 | 822.00 | 823.60 | 802.00 | 809.00 | 809.00 | -1.25% | 320,831 |
| Apr 22, 2026 | 828.00 | 828.40 | 814.40 | 819.20 | 819.20 | -0.46% | 226,614 |
| Apr 21, 2026 | 836.20 | 843.20 | 820.00 | 823.00 | 823.00 | -1.58% | 296,114 |
| Apr 20, 2026 | 838.00 | 840.80 | 833.00 | 836.20 | 836.20 | -1.21% | 148,397 |
| Apr 17, 2026 | 823.00 | 846.40 | 821.00 | 846.40 | 846.40 | 2.57% | 269,909 |
| Apr 16, 2026 | 825.00 | 834.40 | 819.20 | 825.20 | 825.20 | 0.19% | 221,570 |
| Apr 15, 2026 | 832.60 | 838.40 | 823.60 | 823.60 | 823.60 | -1.08% | 210,589 |
| Apr 14, 2026 | 844.20 | 848.20 | 831.60 | 832.60 | 832.60 | -1.35% | 401,541 |
| Apr 13, 2026 | 853.00 | 854.20 | 838.40 | 844.00 | 844.00 | -2.16% | 214,583 |
| Apr 10, 2026 | 849.40 | 869.20 | 845.80 | 862.60 | 862.60 | 1.72% | 222,063 |
| Apr 9, 2026 | 856.60 | 856.60 | 841.80 | 848.00 | 848.00 | -1.28% | 296,866 |
| Apr 8, 2026 | 850.00 | 863.00 | 847.60 | 859.00 | 859.00 | 4.12% | 334,357 |
| Apr 7, 2026 | 837.40 | 839.80 | 821.40 | 825.00 | 825.00 | 0.61% | 329,809 |
| Apr 1, 2026 | 819.80 | 821.60 | 812.60 | 820.00 | 820.00 | 2.09% | 209,142 |
| Mar 31, 2026 | 801.60 | 812.60 | 799.80 | 803.20 | 803.20 | 0.65% | 412,442 |
| Mar 30, 2026 | 791.40 | 798.00 | 785.60 | 798.00 | 798.00 | 0.18% | 183,493 |
| Mar 27, 2026 | 804.00 | 805.00 | 786.00 | 796.60 | 796.60 | -0.75% | 218,163 |
| Mar 26, 2026 | 790.80 | 803.40 | 788.00 | 802.60 | 802.60 | 1.52% | 225,210 |
| Mar 25, 2026 | 797.00 | 802.00 | 784.00 | 790.60 | 790.60 | 0.71% | 244,189 |
| Mar 24, 2026 | 791.60 | 798.80 | 785.00 | 785.00 | 785.00 | -1.03% | 247,010 |
| Mar 23, 2026 | 779.00 | 805.00 | 773.60 | 793.20 | 793.20 | - | 316,581 |
| 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% | 321,469 |
| 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 | 1.03% | 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 |