Carlsberg A/S (LON:0AI4)
London · Delayed Price · Currency is GBP · Price in DKK 821.50
-8.10 (-0.98%)
At close: Jun 4, 2026
LON:0AI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 842.90 | 853.60 | 829.20 | 829.60 | 829.60 | -1.11% | 12,936 |
| Jun 2, 2026 | 848.10 | 845.90 | 837.00 | 838.94 | 838.94 | -1.91% | 27,423 |
| Jun 1, 2026 | 863.10 | 861.80 | 840.80 | 855.25 | 855.25 | -0.71% | 12,337 |
| May 29, 2026 | 880.40 | 884.60 | 859.00 | 861.40 | 861.40 | -1.10% | 17,315 |
| May 28, 2026 | 884.00 | 888.30 | 870.00 | 871.00 | 871.00 | -1.74% | 23,810 |
| May 27, 2026 | 862.60 | 890.60 | 861.80 | 886.40 | 886.40 | 3.12% | 124,933 |
| May 26, 2026 | 878.80 | 883.80 | 855.40 | 859.60 | 859.60 | -2.80% | 48,752 |
| May 22, 2026 | 872.70 | 884.40 | 870.80 | 884.40 | 884.40 | 1.59% | 38,066 |
| May 21, 2026 | 848.00 | 870.60 | 850.60 | 870.60 | 870.60 | 2.23% | 13,116 |
| May 20, 2026 | 847.30 | 855.20 | 838.50 | 851.60 | 851.60 | 0.07% | 8,288 |
| May 19, 2026 | 835.20 | 851.00 | 836.80 | 851.00 | 851.00 | 3.20% | 5,405 |
| May 18, 2026 | 842.00 | 844.00 | 817.00 | 824.60 | 824.60 | -1.18% | 13,750 |
| May 13, 2026 | 848.10 | 848.80 | 830.40 | 834.43 | 834.43 | -1.18% | 10,737 |
| May 12, 2026 | 843.60 | 845.00 | 832.00 | 844.40 | 844.40 | -0.98% | 45,908 |
| May 11, 2026 | 852.80 | 861.20 | 848.20 | 852.75 | 852.75 | -0.33% | 5,704 |
| May 8, 2026 | 853.90 | 863.00 | 853.20 | 855.60 | 855.60 | -1.35% | 42,214 |
| May 7, 2026 | 875.00 | 876.00 | 857.80 | 867.29 | 867.29 | 0.31% | 39,582 |
| May 6, 2026 | 866.60 | 876.60 | 863.70 | 864.60 | 864.60 | 0.14% | 13,112 |
| May 5, 2026 | 861.60 | 867.20 | 851.80 | 863.39 | 863.39 | -0.09% | 439,864 |
| May 4, 2026 | 873.80 | 877.00 | 852.40 | 864.20 | 864.20 | -1.61% | 9,661 |
| May 1, 2026 | 860.90 | 878.80 | 864.60 | 878.30 | 878.30 | 4.06% | 14,983 |
| Apr 30, 2026 | 826.80 | 867.20 | 825.60 | 844.00 | 844.00 | 0.66% | 29,908 |
| Apr 29, 2026 | 836.40 | 852.80 | 829.10 | 838.50 | 838.50 | 3.39% | 36,204 |
| Apr 28, 2026 | 805.20 | 822.80 | 800.60 | 811.00 | 811.00 | 0.87% | 26,901 |
| Apr 27, 2026 | 802.00 | 805.60 | 798.40 | 804.00 | 804.00 | -0.32% | 18,997 |
| Apr 24, 2026 | 809.90 | 810.60 | 799.90 | 806.60 | 806.60 | -0.59% | 2,019 |
| Apr 23, 2026 | 824.00 | 823.40 | 803.70 | 811.40 | 811.40 | -0.95% | 16,380 |
| Apr 22, 2026 | 828.40 | 829.80 | 815.40 | 819.20 | 819.20 | -2.22% | 14,635 |
| Apr 21, 2026 | 837.30 | 839.60 | 820.40 | 837.76 | 837.76 | -0.08% | 7,175 |
| Apr 20, 2026 | 835.80 | 840.20 | 833.20 | 838.40 | 838.40 | 0.65% | 9,949 |
| Apr 17, 2026 | 823.10 | 846.40 | 823.00 | 833.00 | 833.00 | 0.60% | 5,949 |
| Apr 16, 2026 | 823.20 | 833.20 | 819.70 | 828.00 | 828.00 | 0.53% | 18,612 |
| Apr 15, 2026 | 833.50 | 837.20 | 823.60 | 823.60 | 823.60 | -1.72% | 3,629 |
| Apr 14, 2026 | 845.90 | 847.50 | 832.10 | 838.05 | 838.05 | -1.11% | 19,303 |
| Apr 13, 2026 | 852.40 | 853.00 | 838.80 | 847.47 | 847.47 | -1.75% | 132,861 |
| Apr 10, 2026 | 849.60 | 869.20 | 846.80 | 862.53 | 862.53 | 1.70% | 16,730 |
| Apr 9, 2026 | 857.10 | 859.00 | 842.20 | 848.12 | 848.12 | -1.21% | 27,284 |
| Apr 8, 2026 | 849.10 | 862.60 | 847.80 | 858.52 | 858.52 | 3.50% | 148,779 |
| Apr 7, 2026 | 837.40 | 837.20 | 821.40 | 829.51 | 829.51 | 1.51% | 69,915 |
| Apr 1, 2026 | 816.70 | 820.60 | 812.80 | 817.20 | 817.20 | 1.74% | 19,090 |
| Mar 31, 2026 | 802.70 | 811.40 | 800.00 | 803.20 | 803.20 | 1.55% | 10,132 |
| Mar 30, 2026 | 789.90 | 798.00 | 785.40 | 790.93 | 790.93 | -0.52% | 9,082 |
| 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 |