Carlsberg A/S (CPH:CARL.B)
Denmark · Delayed Price · Currency is DKK 1,026.00
+25.50 (2.55%)
Nov 4, 2026, 5:00 PM CET
Carlsberg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 999.20 | 1,028.50 | 986.60 | 1,026.00 | 1,026.00 | 2.55% | 246,590 |
| Nov 3, 2026 | 1,006.00 | 1,006.50 | 993.20 | 1,000.50 | 1,000.50 | -0.50% | 235,295 |
| Nov 2, 2026 | 971.00 | 1,005.50 | 968.00 | 1,005.50 | 1,005.50 | 3.55% | 312,278 |
| Oct 30, 2026 | 955.00 | 982.00 | 955.00 | 971.00 | 971.00 | 3.94% | 567,817 |
| Oct 29, 2026 | 944.20 | 961.80 | 934.20 | 934.20 | 934.20 | -3.03% | 293,011 |
| Oct 28, 2026 | 950.00 | 966.40 | 948.60 | 963.40 | 963.40 | 1.03% | 301,247 |
| Oct 27, 2026 | 963.00 | 963.40 | 952.40 | 953.60 | 953.60 | -1.45% | 466,730 |
| Oct 26, 2026 | 966.40 | 973.60 | 952.60 | 967.60 | 967.60 | -0.08% | 141,178 |
| Oct 23, 2026 | 980.60 | 980.60 | 965.80 | 968.40 | 968.40 | -1.24% | 171,437 |
| Oct 22, 2026 | 968.80 | 980.60 | 959.60 | 980.60 | 980.60 | 1.60% | 237,926 |
| Oct 21, 2026 | 957.60 | 965.20 | 950.40 | 965.20 | 965.20 | 0.35% | 249,785 |
| Oct 20, 2026 | 954.80 | 962.20 | 953.40 | 961.80 | 961.80 | 1.35% | 179,920 |
| Oct 19, 2026 | 932.20 | 950.80 | 932.20 | 949.00 | 949.00 | 1.11% | 142,782 |
| Oct 16, 2026 | 922.40 | 942.40 | 921.20 | 938.60 | 938.60 | 0.60% | 193,217 |
| Oct 15, 2026 | 914.60 | 937.00 | 901.20 | 933.00 | 933.00 | 3.60% | 322,965 |
| Oct 14, 2026 | 891.60 | 911.00 | 887.20 | 900.60 | 900.60 | 0.60% | 292,280 |
| Oct 13, 2026 | 907.00 | 911.60 | 892.20 | 895.20 | 895.20 | -0.02% | 128,721 |
| Oct 12, 2026 | 883.60 | 903.40 | 880.00 | 895.40 | 895.40 | 2.47% | 169,554 |
| Oct 9, 2026 | 877.00 | 885.40 | 871.40 | 873.80 | 873.80 | 0.09% | 154,056 |
| Oct 8, 2026 | 869.80 | 877.40 | 861.80 | 873.00 | 873.00 | 0.07% | 223,429 |
| Oct 7, 2026 | 858.00 | 875.40 | 854.20 | 872.40 | 872.40 | 1.28% | 285,036 |
| Oct 6, 2026 | 858.80 | 864.20 | 850.80 | 861.40 | 861.40 | 0.70% | 187,495 |
| Oct 5, 2026 | 859.00 | 864.00 | 852.00 | 855.40 | 855.40 | -0.21% | 180,447 |
| Oct 2, 2026 | 845.80 | 863.20 | 843.80 | 857.20 | 857.20 | 1.81% | 214,595 |
| Oct 1, 2026 | 850.00 | 857.60 | 842.00 | 842.00 | 842.00 | -1.15% | 178,099 |
| Sep 30, 2026 | 859.80 | 867.00 | 851.80 | 851.80 | 851.80 | 0.42% | 196,237 |
| Sep 29, 2026 | 847.00 | 852.20 | 835.20 | 848.20 | 848.20 | -0.05% | 247,822 |
| Sep 28, 2026 | 868.00 | 880.00 | 847.00 | 848.60 | 848.60 | -1.26% | 230,363 |
| Sep 25, 2026 | 873.20 | 876.40 | 859.40 | 859.40 | 859.40 | -1.35% | 197,924 |
| Sep 24, 2026 | 861.40 | 875.00 | 859.00 | 871.20 | 871.20 | 1.11% | 181,319 |
| 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 |