Carlsberg A/S (LON:0AI4)
London · Delayed Price · Currency is GBP · Price in DKK 795.05
-4.99 (-0.62%)
At close: Mar 27, 2026
LON:0AI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 804.00 | 804.20 | 786.80 | 795.05 | 795.05 | -0.62% | 14,128 |
| Mar 26, 2026 | 791.00 | 803.40 | 790.80 | 800.04 | 800.04 | 1.15% | 6,941 |
| Mar 25, 2026 | 797.30 | 800.60 | 784.80 | 790.96 | 790.95 | -0.28% | 22,676 |
| Mar 24, 2026 | 789.90 | 798.50 | 785.00 | 793.20 | 793.20 | -0.02% | 47,167 |
| Mar 23, 2026 | 781.10 | 805.10 | 773.40 | 793.39 | 793.39 | -0.93% | 33,792 |
| Mar 20, 2026 | 809.90 | 811.60 | 791.80 | 800.82 | 800.82 | -2.57% | 23,733 |
| Mar 19, 2026 | 832.40 | 842.00 | 806.20 | 821.94 | 821.94 | -3.50% | 54,237 |
| Mar 18, 2026 | 865.60 | 866.00 | 845.80 | 851.76 | 851.76 | -0.90% | 237,155 |
| Mar 17, 2026 | 863.50 | 866.80 | 857.70 | 859.48 | 859.48 | -3.10% | 22,365 |
| Mar 16, 2026 | 887.20 | 898.30 | 884.80 | 887.00 | 858.07 | 0.38% | 39,579 |
| Mar 13, 2026 | 876.10 | 886.40 | 864.20 | 883.60 | 854.78 | 0.03% | 4,423 |
| Mar 12, 2026 | 892.50 | 895.40 | 879.20 | 883.33 | 854.51 | -1.53% | 23,852 |
| Mar 11, 2026 | 895.50 | 903.00 | 893.00 | 897.09 | 867.82 | -0.05% | 10,457 |
| Mar 10, 2026 | 900.70 | 906.00 | 890.80 | 897.53 | 868.25 | 0.56% | 5,974 |
| Mar 9, 2026 | 906.00 | 896.90 | 883.20 | 892.55 | 863.43 | -1.62% | 11,432 |
| Mar 6, 2026 | 909.40 | 914.60 | 901.20 | 907.24 | 877.65 | -1.93% | 8,776 |
| Mar 5, 2026 | 937.40 | 934.20 | 914.20 | 925.05 | 894.88 | -1.66% | 230,076 |
| Mar 4, 2026 | 950.10 | 956.00 | 931.50 | 940.71 | 910.03 | -0.89% | 12,560 |
| Mar 3, 2026 | 968.90 | 967.80 | 939.80 | 949.13 | 918.16 | -2.58% | 65,869 |
| Mar 2, 2026 | 974.85 | 988.00 | 965.40 | 974.27 | 942.49 | -0.65% | 23,116 |
| Feb 27, 2026 | 977.50 | 989.50 | 973.80 | 980.61 | 948.62 | 0.44% | 9,737 |
| Feb 26, 2026 | 968.80 | 984.60 | 966.60 | 976.35 | 944.50 | 0.49% | 20,217 |
| Feb 25, 2026 | 988.70 | 985.80 | 962.80 | 971.60 | 939.91 | -2.51% | 27,199 |
| Feb 24, 2026 | 1,003.20 | 1,005.00 | 989.60 | 996.60 | 964.09 | -0.28% | 42,426 |
| Feb 23, 2026 | 998.65 | 1,001.00 | 991.60 | 999.41 | 966.81 | -0.11% | 26,798 |
| Feb 20, 2026 | 998.50 | 1,007.00 | 995.40 | 1,000.56 | 967.92 | 1.28% | 13,782 |
| Feb 19, 2026 | 989.45 | 996.30 | 981.40 | 987.92 | 955.69 | -0.27% | 11,966 |
| Feb 18, 2026 | 987.60 | 997.80 | 982.20 | 990.55 | 958.24 | -0.32% | 28,138 |
| Feb 17, 2026 | 996.20 | 1,002.50 | 985.40 | 993.68 | 961.26 | 0.14% | 323,829 |
| Feb 16, 2026 | 986.95 | 1,000.00 | 987.80 | 992.34 | 959.97 | -0.94% | 18,064 |
| Feb 13, 2026 | 1,004.75 | 1,008.50 | 995.00 | 1,001.78 | 969.10 | 0.24% | 40,655 |
| Feb 12, 2026 | 991.00 | 1,015.00 | 990.80 | 999.37 | 966.77 | 0.66% | 16,401 |
| Feb 11, 2026 | 968.10 | 994.80 | 965.40 | 992.80 | 960.41 | 2.38% | 34,327 |
| Feb 10, 2026 | 977.70 | 979.60 | 965.00 | 969.74 | 938.11 | -0.42% | 301,534 |
| Feb 9, 2026 | 961.90 | 981.20 | 960.80 | 973.79 | 942.02 | 2.40% | 64,876 |
| Feb 6, 2026 | 952.95 | 962.20 | 939.20 | 950.96 | 919.94 | 2.12% | 28,375 |
| Feb 5, 2026 | 928.70 | 939.00 | 924.40 | 931.19 | 900.81 | 2.90% | 46,189 |
| Feb 4, 2026 | 860.00 | 927.50 | 860.20 | 904.95 | 875.43 | 3.00% | 117,593 |
| Feb 3, 2026 | 878.90 | 888.00 | 865.00 | 878.59 | 849.93 | - | 126,355 |
| Feb 2, 2026 | 865.30 | 879.40 | 866.00 | 878.60 | 849.94 | 2.35% | 28,457 |
| Jan 30, 2026 | 847.70 | 860.60 | 849.20 | 858.41 | 830.41 | 0.78% | 46,424 |
| Jan 29, 2026 | 843.50 | 860.00 | 841.80 | 851.80 | 824.01 | 1.91% | 154,909 |
| Jan 28, 2026 | 838.40 | 843.00 | 830.80 | 835.87 | 808.60 | -0.94% | 16,508 |
| Jan 27, 2026 | 849.70 | 850.80 | 836.80 | 843.79 | 816.26 | -0.41% | 23,996 |
| Jan 26, 2026 | 847.50 | 851.40 | 842.80 | 847.28 | 819.64 | -0.42% | 7,744 |
| Jan 23, 2026 | 857.00 | 858.80 | 845.20 | 850.85 | 823.10 | -0.67% | 4,930 |
| Jan 22, 2026 | 852.90 | 860.60 | 850.40 | 856.56 | 828.62 | 0.91% | 10,468 |
| Jan 21, 2026 | 846.90 | 852.20 | 843.00 | 848.85 | 821.16 | 0.23% | 10,499 |
| Jan 20, 2026 | 848.30 | 853.00 | 842.80 | 846.87 | 819.24 | -0.51% | 8,287 |
| Jan 19, 2026 | 849.40 | 851.20 | 843.60 | 851.20 | 823.43 | -0.77% | 7,547 |