Carlsberg A/S (LON:0AI4)
London · Delayed Price · Currency is GBP · Price in DKK 939.33
+14.33 (1.55%)
At close: Jul 17, 2026
LON:0AI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 918.80 | 925.80 | 918.80 | 920.00 | 920.00 | -2.06% | 1,622 |
| 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 |
| 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 |