Carlsberg A/S (CPH:CARL.B)
Denmark · Delayed Price · Currency is DKK 905.60
-6.60 (-0.72%)
Jul 24, 2026, 5:00 PM CET
Carlsberg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 111,054 |
| 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 |
| Jul 17, 2026 | 949.80 | 951.00 | 926.80 | 926.80 | 926.80 | -0.86% | 277,690 |
| Jul 16, 2026 | 917.60 | 934.80 | 912.40 | 934.80 | 934.80 | 1.65% | 211,044 |
| Jul 15, 2026 | 915.60 | 923.20 | 905.80 | 919.60 | 919.60 | 0.20% | 120,667 |
| Jul 14, 2026 | 914.20 | 923.80 | 908.00 | 917.80 | 917.80 | -0.41% | 127,259 |
| Jul 13, 2026 | 924.00 | 928.40 | 907.20 | 921.60 | 921.60 | 0.11% | 199,166 |
| Jul 10, 2026 | 918.20 | 925.00 | 909.80 | 920.60 | 920.60 | 0.26% | 133,345 |
| Jul 9, 2026 | 929.80 | 934.00 | 912.00 | 918.20 | 918.20 | -1.23% | 263,316 |
| Jul 8, 2026 | 948.00 | 950.00 | 929.40 | 929.60 | 929.60 | -2.48% | 225,684 |
| Jul 7, 2026 | 945.00 | 957.40 | 938.80 | 953.20 | 953.20 | 1.88% | 252,734 |
| Jul 6, 2026 | 930.00 | 950.60 | 928.00 | 935.60 | 935.60 | 2.05% | 310,579 |
| Jul 3, 2026 | 927.80 | 927.80 | 911.00 | 916.80 | 916.80 | -0.91% | 150,045 |
| Jul 2, 2026 | 882.40 | 925.20 | 881.80 | 925.20 | 925.20 | 5.96% | 458,494 |
| Jul 1, 2026 | 856.20 | 873.20 | 849.80 | 873.20 | 873.20 | 1.91% | 222,412 |
| Jun 30, 2026 | 872.20 | 872.60 | 855.80 | 856.80 | 856.80 | -2.01% | 235,032 |
| Jun 29, 2026 | 868.20 | 883.20 | 858.00 | 874.40 | 874.40 | 0.51% | 249,802 |
| Jun 26, 2026 | 883.60 | 886.20 | 857.40 | 870.00 | 870.00 | -1.56% | 247,413 |
| Jun 25, 2026 | 878.40 | 887.80 | 872.00 | 883.80 | 883.80 | 0.82% | 239,051 |
| Jun 24, 2026 | 867.60 | 878.00 | 863.20 | 876.60 | 876.60 | 1.39% | 217,897 |
| Jun 23, 2026 | 846.80 | 868.20 | 846.60 | 864.60 | 864.60 | 1.91% | 160,108 |
| Jun 22, 2026 | 835.60 | 848.40 | 827.60 | 848.40 | 848.40 | 1.53% | 201,439 |
| Jun 19, 2026 | 833.20 | 841.00 | 833.20 | 835.60 | 835.60 | 0.29% | 248,823 |
| Jun 18, 2026 | 840.00 | 840.00 | 822.60 | 833.20 | 833.20 | -0.81% | 198,281 |
| Jun 17, 2026 | 833.60 | 846.40 | 833.60 | 840.00 | 840.00 | 0.29% | 192,820 |
| Jun 16, 2026 | 852.20 | 852.20 | 834.60 | 837.60 | 837.60 | -1.04% | 253,659 |
| Jun 15, 2026 | 854.00 | 859.80 | 839.20 | 846.40 | 846.40 | 0.28% | 217,054 |
| Jun 12, 2026 | 853.40 | 857.20 | 844.00 | 844.00 | 844.00 | -1.03% | 298,541 |
| Jun 11, 2026 | 854.60 | 860.80 | 846.60 | 852.80 | 852.80 | 0.02% | 166,110 |
| Jun 10, 2026 | 846.20 | 859.00 | 844.60 | 852.60 | 852.60 | 0.57% | 207,761 |
| Jun 9, 2026 | 818.80 | 849.60 | 818.40 | 847.80 | 847.80 | 2.71% | 282,457 |
| Jun 8, 2026 | 829.80 | 847.00 | 818.00 | 825.40 | 825.40 | 1.03% | 262,459 |
| Jun 4, 2026 | 829.80 | 835.00 | 815.80 | 817.00 | 817.00 | -1.54% | 151,971 |
| Jun 3, 2026 | 842.20 | 854.00 | 829.00 | 829.80 | 829.80 | -1.43% | 129,371 |
| Jun 2, 2026 | 842.00 | 846.40 | 837.00 | 841.80 | 841.80 | 0.12% | 167,583 |
| Jun 1, 2026 | 861.40 | 862.00 | 840.80 | 840.80 | 840.80 | -2.39% | 211,969 |
| May 29, 2026 | 880.00 | 884.60 | 858.80 | 861.40 | 861.40 | -1.78% | 621,529 |
| May 28, 2026 | 884.00 | 887.80 | 869.80 | 877.00 | 877.00 | -1.53% | 356,714 |
| May 27, 2026 | 862.00 | 890.60 | 861.20 | 890.60 | 890.60 | 3.61% | 271,825 |
| May 26, 2026 | 879.80 | 886.00 | 854.80 | 859.60 | 859.60 | -2.10% | 238,021 |
| 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% | 163,803 |
| 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 |