Carlsberg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	29.26	30.05	28.53	29.86	29.86	2.44%	21,242
Jun 4, 2025	29.16	29.37	29.00	29.15	29.15	1.18%	21,395
Jun 3, 2025	29.00	29.04	28.69	28.81	28.81	-1.50%	78,203
Jun 2, 2025	30.22	30.22	29.01	29.25	29.25	1.95%	114,193
May 30, 2025	28.40	29.15	28.40	28.69	28.69	-0.03%	105,455
May 29, 2025	28.59	28.72	28.43	28.70	28.70	0.67%	38,697
May 28, 2025	28.97	28.97	28.39	28.51	28.51	-1.38%	27,005
May 27, 2025	28.50	29.18	28.50	28.91	28.91	0.73%	30,005
May 23, 2025	28.30	28.77	28.28	28.70	28.70	0.30%	21,503
May 22, 2025	28.64	28.69	28.16	28.62	28.62	0.97%	46,756
May 21, 2025	27.77	28.71	27.77	28.34	28.34	-0.84%	41,351
May 20, 2025	28.32	28.61	28.08	28.58	28.58	1.10%	28,236
May 19, 2025	28.19	28.38	27.82	28.27	28.27	0.71%	49,262
May 16, 2025	27.93	28.76	27.83	28.07	28.07	0.18%	29,871
May 15, 2025	28.81	28.81	27.74	28.02	28.02	2.75%	56,944
May 14, 2025	26.98	27.47	26.64	27.27	27.27	-0.29%	43,332
May 13, 2025	27.29	28.13	27.13	27.35	27.35	0.51%	109,622
May 12, 2025	27.31	27.53	26.78	27.21	27.21	-1.16%	69,199
May 9, 2025	27.54	27.80	27.35	27.53	27.53	0.11%	45,968
May 8, 2025	27.57	27.57	26.83	27.50	27.50	-0.18%	33,083
May 7, 2025	27.60	28.46	27.50	27.55	27.55	-2.03%	35,469
May 6, 2025	28.01	28.30	27.52	28.12	28.12	0.34%	41,851
May 5, 2025	28.17	28.43	27.70	28.03	28.03	-0.09%	24,512
May 2, 2025	27.69	28.59	27.49	28.05	28.05	2.97%	29,055
May 1, 2025	27.46	28.13	26.60	27.24	27.24	-0.55%	38,349
Apr 30, 2025	27.37	27.43	26.65	27.39	27.39	1.56%	26,558
Apr 29, 2025	26.69	27.89	26.54	26.97	26.97	-1.89%	28,148
Apr 28, 2025	27.40	28.18	26.90	27.49	27.49	1.11%	21,816
Apr 25, 2025	27.07	27.66	26.62	27.19	27.19	-0.45%	24,333
Apr 24, 2025	27.26	27.55	26.72	27.31	27.31	0.66%	26,775
Apr 23, 2025	27.25	27.38	26.46	27.13	27.13	-1.20%	31,029
Apr 22, 2025	27.35	27.66	27.35	27.46	27.46	0.22%	50,756
Apr 21, 2025	28.25	28.25	27.17	27.40	27.40	-0.29%	43,798
Apr 17, 2025	27.03	28.01	25.55	27.48	27.48	0.62%	39,914
Apr 16, 2025	27.04	27.89	26.69	27.31	27.31	4.84%	178,349
Apr 15, 2025	25.60	26.24	25.60	26.05	26.05	1.17%	34,198
Apr 14, 2025	25.67	25.92	25.51	25.75	25.75	0.43%	56,759
Apr 11, 2025	25.64	25.89	25.35	25.64	25.64	3.51%	66,140
Apr 10, 2025	24.31	24.90	24.31	24.77	24.77	-0.92%	113,430
Apr 9, 2025	24.05	25.00	23.78	25.00	25.00	3.35%	159,389
Apr 8, 2025	24.73	24.84	23.97	24.19	24.19	1.38%	98,061
Apr 7, 2025	24.33	24.79	23.71	23.86	23.86	-4.29%	86,104
Apr 4, 2025	25.09	25.54	24.93	24.93	24.93	-3.52%	55,066
Apr 3, 2025	25.94	26.32	25.84	25.84	25.84	1.21%	34,969
Apr 2, 2025	25.90	25.90	25.24	25.53	25.53	0.35%	30,237
Apr 1, 2025	25.50	25.60	25.28	25.44	25.44	-0.16%	37,632
Mar 31, 2025	25.60	25.68	25.32	25.48	25.48	-0.78%	29,703
Mar 28, 2025	25.77	25.96	25.63	25.68	25.68	0.63%	51,068
Mar 27, 2025	24.88	25.59	24.88	25.52	25.52	1.82%	96,229
Mar 26, 2025	25.16	25.33	24.98	25.06	25.06	-0.66%	29,746