Carlsberg A/S (LON:0AI4)
London · Delayed Price · Currency is GBP · Price in DKK 926.26
-10.16 (-1.08%)
At close: Aug 11, 2026
LON:0AI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 927.00 | 930.70 | 920.00 | 927.10 | 927.10 | -0.99% | 14,873 |
| Aug 10, 2026 | 947.30 | 946.30 | 924.40 | 936.42 | 936.42 | -2.15% | 10,609 |
| Aug 7, 2026 | 957.00 | 960.60 | 949.40 | 957.00 | 957.00 | 0.24% | 122,151 |
| Aug 6, 2026 | 960.10 | 964.20 | 948.70 | 954.75 | 954.75 | -0.03% | 7,389 |
| Aug 5, 2026 | 942.20 | 959.20 | 940.00 | 955.00 | 955.00 | 1.47% | 11,369 |
| Aug 4, 2026 | 948.00 | 950.60 | 937.00 | 941.15 | 941.15 | -0.68% | 19,843 |
| Aug 3, 2026 | 952.80 | 960.20 | 942.60 | 947.60 | 947.60 | -0.90% | 8,112 |
| Jul 31, 2026 | 961.80 | 970.40 | 951.50 | 956.20 | 956.20 | -0.66% | 24,432 |
| Jul 30, 2026 | 950.00 | 966.20 | 948.20 | 962.56 | 962.56 | 2.39% | 28,566 |
| Jul 29, 2026 | 941.80 | 952.00 | 937.10 | 940.06 | 940.06 | 0.09% | 59,870 |
| Jul 28, 2026 | 926.60 | 947.60 | 926.30 | 939.20 | 939.20 | 4.03% | 21,735 |
| Jul 27, 2026 | 913.00 | 920.60 | 901.00 | 902.80 | 902.80 | -0.46% | 11,767 |
| Jul 24, 2026 | 913.30 | 918.20 | 904.10 | 907.00 | 907.00 | -0.31% | 8,112 |
| Jul 23, 2026 | 935.10 | 938.00 | 909.00 | 909.80 | 909.80 | -3.40% | 67,254 |
| Jul 22, 2026 | 930.10 | 946.80 | 928.40 | 941.80 | 941.80 | 1.99% | 22,142 |
| Jul 21, 2026 | 924.10 | 929.40 | 919.40 | 923.40 | 923.40 | 0.10% | 11,998 |
| Jul 20, 2026 | 920.00 | 927.40 | 918.80 | 922.47 | 922.47 | -1.80% | 28,557 |
| Jul 17, 2026 | 943.40 | 950.20 | 926.80 | 939.33 | 939.33 | 1.55% | 658,089 |
| Jul 16, 2026 | 913.20 | 933.40 | 918.70 | 925.01 | 925.01 | 0.59% | 17,010 |
| Jul 15, 2026 | 915.50 | 922.40 | 905.80 | 919.60 | 919.60 | - | 25,074 |
| Jul 14, 2026 | 913.00 | 921.00 | 909.80 | 919.60 | 919.60 | 0.45% | 5,907 |
| Jul 13, 2026 | 924.00 | 924.00 | 907.40 | 915.50 | 915.50 | -0.04% | 188,833 |
| Jul 10, 2026 | 916.80 | 924.20 | 910.30 | 915.88 | 915.88 | -0.57% | 32,293 |
| Jul 9, 2026 | 931.30 | 932.80 | 913.00 | 921.15 | 921.15 | -1.29% | 18,627 |
| Jul 8, 2026 | 949.00 | 944.80 | 929.60 | 933.22 | 933.22 | -1.90% | 60,845 |
| Jul 7, 2026 | 942.20 | 955.80 | 944.20 | 951.34 | 951.34 | 1.01% | 42,703 |
| Jul 6, 2026 | 930.10 | 949.80 | 930.40 | 941.80 | 941.80 | 2.54% | 49,299 |
| Jul 3, 2026 | 926.90 | 926.90 | 912.60 | 918.44 | 918.44 | 1.31% | 20,369 |
| Jul 2, 2026 | 880.80 | 925.20 | 888.40 | 906.61 | 906.61 | 4.77% | 34,532 |
| Jul 1, 2026 | 856.00 | 872.00 | 851.00 | 865.36 | 865.35 | 1.00% | 39,838 |
| Jun 30, 2026 | 873.10 | 872.20 | 856.80 | 856.80 | 856.80 | -2.01% | 10,605 |
| Jun 29, 2026 | 868.90 | 882.10 | 857.80 | 874.40 | 874.40 | 1.11% | 129,957 |
| Jun 26, 2026 | 882.90 | 886.10 | 859.30 | 864.80 | 864.80 | -2.30% | 29,653 |
| Jun 25, 2026 | 877.90 | 887.40 | 872.60 | 885.20 | 885.20 | 0.98% | 5,743 |
| Jun 24, 2026 | 867.30 | 877.60 | 864.00 | 876.60 | 876.60 | 1.39% | 19,169 |
| Jun 23, 2026 | 846.30 | 868.20 | 846.40 | 864.60 | 864.60 | 2.42% | 5,255 |
| Jun 22, 2026 | 835.60 | 846.70 | 828.20 | 844.20 | 844.20 | 1.03% | 7,699 |
| Jun 19, 2026 | 835.30 | 840.00 | 833.80 | 835.60 | 835.60 | 0.80% | 4,106 |
| Jun 18, 2026 | 840.30 | 837.20 | 822.60 | 829.00 | 829.00 | -1.36% | 12,626 |
| Jun 17, 2026 | 830.10 | 846.00 | 835.40 | 840.40 | 840.40 | -0.10% | 6,429 |
| Jun 16, 2026 | 850.20 | 846.60 | 834.40 | 841.20 | 841.20 | -0.31% | 11,392 |
| Jun 15, 2026 | 855.10 | 858.80 | 841.10 | 843.80 | 843.80 | -0.15% | 13,507 |
| Jun 12, 2026 | 854.50 | 857.00 | 844.00 | 845.10 | 845.10 | -0.90% | 8,931 |
| Jun 11, 2026 | 855.90 | 859.60 | 847.00 | 852.80 | 852.80 | 0.02% | 14,660 |
| Jun 10, 2026 | 845.70 | 859.30 | 844.60 | 852.60 | 852.60 | 3.67% | 18,618 |
| Jun 9, 2026 | 822.00 | 847.80 | 822.40 | 822.40 | 822.40 | -1.07% | 2,848 |
| Jun 8, 2026 | 830.90 | 846.00 | 818.00 | 831.28 | 831.28 | 1.75% | 41,181 |
| Jun 4, 2026 | 832.50 | 834.00 | 816.00 | 817.00 | 817.00 | -1.52% | 6,223 |
| 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 |