Carlsberg A/S (LON:0AI4)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 1,014.15
-3.35 (-0.33%)
At close: Nov 10, 2026
LON:0AI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,011.00 | 1,025.50 | 1,008.00 | 1,014.15 | 1,014.15 | -0.33% | 9,012 |
| Nov 9, 2026 | 1,015.60 | 1,023.00 | 1,011.50 | 1,017.50 | 1,017.50 | 0.25% | 8,462 |
| Nov 6, 2026 | 1,008.20 | 1,026.00 | 1,008.75 | 1,015.00 | 1,015.00 | -0.81% | 160,310 |
| Nov 5, 2026 | 1,032.95 | 1,038.00 | 1,011.00 | 1,023.30 | 1,023.30 | -0.26% | 282,361 |
| Nov 4, 2026 | 997.95 | 1,028.00 | 990.00 | 1,026.00 | 1,026.00 | 2.34% | 109,646 |
| Nov 3, 2026 | 1,003.25 | 1,006.00 | 995.60 | 1,002.59 | 1,002.59 | 0.30% | 118,256 |
| Nov 2, 2026 | 969.50 | 1,003.50 | 970.80 | 999.58 | 999.57 | 2.59% | 38,195 |
| Oct 30, 2026 | 954.50 | 982.40 | 958.80 | 974.30 | 974.30 | 2.00% | 42,364 |
| Oct 29, 2026 | 952.70 | 961.20 | 935.60 | 955.15 | 955.15 | -0.86% | 43,237 |
| Oct 28, 2026 | 950.60 | 965.40 | 948.60 | 963.40 | 963.40 | 0.32% | 399,726 |
| Oct 27, 2026 | 962.60 | 966.40 | 953.20 | 960.30 | 960.30 | 0.43% | 14,876 |
| Oct 26, 2026 | 963.60 | 973.10 | 956.20 | 956.20 | 956.20 | -2.15% | 3,759 |
| Oct 23, 2026 | 980.55 | 978.20 | 967.00 | 977.20 | 977.20 | 0.64% | 43,273 |
| Oct 22, 2026 | 964.80 | 979.80 | 959.60 | 971.00 | 971.00 | 0.60% | 14,958 |
| Oct 21, 2026 | 957.00 | 965.20 | 950.80 | 965.20 | 965.20 | 0.81% | 346,545 |
| Oct 20, 2026 | 952.10 | 961.80 | 949.40 | 957.41 | 957.41 | 0.78% | 6,520 |
| Oct 19, 2026 | 935.30 | 950.24 | 932.20 | 950.00 | 950.00 | 2.38% | 35,638 |
| Oct 16, 2026 | 925.50 | 941.80 | 920.00 | 927.90 | 927.90 | -0.37% | 7,267 |
| Oct 15, 2026 | 908.60 | 937.30 | 901.00 | 931.30 | 931.30 | 3.41% | 34,234 |
| Oct 14, 2026 | 892.20 | 910.80 | 891.60 | 900.60 | 900.60 | 0.49% | 161,484 |
| Oct 13, 2026 | 904.10 | 911.80 | 893.21 | 896.18 | 896.18 | 0.09% | 5,113 |
| Oct 12, 2026 | 880.90 | 903.20 | 887.00 | 895.40 | 895.40 | 2.47% | 7,720 |
| Oct 9, 2026 | 875.40 | 882.60 | 872.20 | 873.80 | 873.80 | 0.16% | 4,264 |
| Oct 8, 2026 | 865.50 | 876.20 | 864.40 | 872.40 | 872.40 | 1.18% | 3,526 |
| Oct 7, 2026 | 857.00 | 874.70 | 859.70 | 862.20 | 862.20 | -0.16% | 3,917 |
| Oct 6, 2026 | 860.10 | 864.10 | 851.35 | 863.60 | 863.60 | 0.31% | 5,859 |
| Oct 5, 2026 | 858.60 | 863.40 | 853.60 | 860.94 | 860.94 | 0.27% | 21,550 |
| Oct 2, 2026 | 849.50 | 862.00 | 842.00 | 858.60 | 858.60 | 1.78% | 57,605 |
| Oct 1, 2026 | 850.10 | 857.40 | 843.60 | 843.60 | 843.60 | -1.10% | 5,361 |
| Sep 30, 2026 | 858.10 | 864.20 | 853.00 | 853.00 | 853.00 | 0.52% | 14,633 |
| Sep 29, 2026 | 847.20 | 850.40 | 838.80 | 848.60 | 848.60 | -0.19% | 25,062 |
| Sep 28, 2026 | 868.90 | 878.80 | 847.60 | 850.20 | 850.20 | -1.65% | 14,358 |
| Sep 25, 2026 | 876.70 | 875.00 | 864.50 | 864.50 | 864.50 | -1.09% | 4,341 |
| Sep 24, 2026 | 859.70 | 874.20 | 858.60 | 874.00 | 874.00 | 1.51% | 13,101 |
| Sep 23, 2026 | 871.20 | 872.60 | 856.20 | 861.00 | 861.00 | -1.28% | 195,191 |
| Sep 22, 2026 | 846.50 | 875.80 | 844.20 | 872.20 | 872.20 | 3.32% | 3,564 |
| Sep 21, 2026 | 838.40 | 844.80 | 833.70 | 844.20 | 844.20 | 0.27% | 1,009 |
| Sep 18, 2026 | 851.80 | 849.80 | 836.80 | 841.89 | 841.89 | -1.44% | 13,313 |
| Sep 17, 2026 | 861.30 | 863.50 | 853.40 | 854.20 | 854.20 | 0.12% | 2,581 |
| Sep 16, 2026 | 859.90 | 864.20 | 848.40 | 853.15 | 853.15 | -0.77% | 681,092 |
| Sep 15, 2026 | 863.40 | 868.20 | 856.80 | 859.74 | 859.74 | -0.04% | 14,180 |
| Sep 14, 2026 | 839.00 | 875.00 | 839.80 | 860.12 | 860.12 | 0.84% | 38,960 |
| Sep 11, 2026 | 866.90 | 866.80 | 849.80 | 852.96 | 852.96 | -1.42% | 504,759 |
| Sep 10, 2026 | 863.10 | 868.30 | 857.40 | 865.28 | 865.28 | -0.03% | 567,783 |
| Sep 9, 2026 | 884.40 | 886.20 | 862.40 | 865.58 | 865.58 | -2.97% | 17,237 |
| Sep 8, 2026 | 873.90 | 895.20 | 872.60 | 892.08 | 892.08 | 2.59% | 24,759 |
| Sep 7, 2026 | 870.70 | 872.64 | 865.40 | 869.59 | 869.59 | -0.31% | 4,982 |
| Sep 4, 2026 | 864.90 | 878.40 | 862.20 | 872.30 | 872.30 | -0.04% | 15,458 |
| Sep 3, 2026 | 873.10 | 876.20 | 863.80 | 872.64 | 872.64 | 0.81% | 26,880 |
| Sep 2, 2026 | 872.30 | 870.80 | 858.20 | 865.60 | 865.60 | -1.01% | 18,493 |