Carlsberg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	968.10	994.80	965.40	992.80	992.80	2.38%	34,327
Feb 10, 2026	977.70	979.60	965.00	969.74	969.74	-0.42%	301,534
Feb 9, 2026	961.90	981.20	960.80	973.79	973.79	2.40%	64,876
Feb 6, 2026	952.95	962.20	939.20	950.96	950.96	2.12%	28,375
Feb 5, 2026	928.70	939.00	924.40	931.19	931.19	2.90%	46,189
Feb 4, 2026	860.00	927.50	860.20	904.95	904.95	3.00%	117,593
Feb 3, 2026	878.90	888.00	865.00	878.59	878.59	-	126,355
Feb 2, 2026	865.30	879.40	866.00	878.60	878.60	2.35%	28,457
Jan 30, 2026	847.70	860.60	849.20	858.41	858.41	0.78%	46,424
Jan 29, 2026	843.50	860.00	841.80	851.80	851.80	1.91%	154,909
Jan 28, 2026	838.40	843.00	830.80	835.87	835.87	-0.94%	16,508
Jan 27, 2026	849.70	850.80	836.80	843.79	843.79	-0.41%	23,996
Jan 26, 2026	847.50	851.40	842.80	847.28	847.28	-0.42%	7,744
Jan 23, 2026	857.00	858.80	845.20	850.85	850.85	-0.67%	4,930
Jan 22, 2026	852.90	860.60	850.40	856.56	856.56	0.91%	10,468
Jan 21, 2026	846.90	852.20	843.00	848.85	848.85	0.23%	10,499
Jan 20, 2026	848.30	853.00	842.80	846.87	846.87	-0.51%	8,287
Jan 19, 2026	849.40	851.20	843.60	851.20	851.20	-0.77%	7,547
Jan 16, 2026	856.90	860.60	854.60	857.81	857.81	-	9,548
Jan 15, 2026	858.30	861.40	850.80	857.80	857.80	0.52%	18,046
Jan 14, 2026	837.40	860.40	836.80	853.40	853.40	2.43%	25,452
Jan 13, 2026	839.70	840.00	829.20	833.12	833.12	-0.63%	22,851
Jan 12, 2026	853.70	856.40	830.00	838.41	838.41	-0.90%	30,896
Jan 9, 2026	847.80	849.00	840.60	845.99	845.99	0.93%	13,904
Jan 8, 2026	824.20	849.40	827.80	838.23	838.23	2.70%	41,915
Jan 7, 2026	825.30	834.40	814.10	816.17	816.17	0.12%	16,644
Jan 6, 2026	813.40	824.60	806.00	815.15	815.15	0.12%	49,161
Jan 5, 2026	821.20	825.80	805.74	814.15	814.15	-1.23%	16,925
Jan 2, 2026	835.90	836.00	818.20	824.31	824.31	-1.13%	9,882
Dec 30, 2025	833.20	838.00	829.80	833.71	833.71	0.35%	5,695
Dec 29, 2025	822.10	834.00	821.20	830.83	830.83	0.93%	15,022
Dec 23, 2025	822.40	830.20	821.20	823.20	823.20	-0.59%	12,366
Dec 22, 2025	833.00	831.40	821.00	828.07	828.07	-0.88%	17,741
Dec 19, 2025	833.00	839.60	832.00	835.46	835.46	-0.29%	382,058
Dec 18, 2025	835.00	846.60	830.80	837.85	837.85	0.29%	51,893
Dec 17, 2025	841.40	840.20	831.90	835.40	835.40	-0.24%	6,394
Dec 16, 2025	831.50	841.40	831.80	837.41	837.41	0.61%	58,503
Dec 15, 2025	834.00	839.00	827.80	832.30	832.30	0.20%	14,579
Dec 12, 2025	818.50	837.00	819.80	830.60	830.60	1.98%	28,776
Dec 11, 2025	809.60	823.80	807.40	814.47	814.47	1.03%	492,492
Dec 10, 2025	806.30	809.40	802.40	806.20	806.20	-0.37%	22,451
Dec 9, 2025	801.60	813.60	800.80	809.22	809.22	0.77%	21,981
Dec 8, 2025	810.50	811.80	797.80	803.00	803.00	-1.50%	17,683
Dec 5, 2025	817.70	816.60	810.20	815.20	815.20	0.04%	11,667
Dec 4, 2025	817.20	819.40	808.00	814.84	814.84	1.65%	97,158
Dec 3, 2025	800.60	808.00	798.70	801.59	801.59	-0.47%	18,937
Dec 2, 2025	812.70	812.90	800.00	805.35	805.35	-0.14%	32,868
Dec 1, 2025	799.10	811.40	797.80	806.50	806.50	0.18%	17,242
Nov 28, 2025	803.20	806.80	798.20	805.05	805.05	0.11%	20,783
Nov 27, 2025	796.60	804.20	796.00	804.20	804.20	0.93%	11,923