Carlsberg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	28.46	28.55	28.36	28.49	28.49	-	22,530
Jul 9, 2025	28.28	28.60	28.27	28.49	28.49	1.00%	42,980
Jul 8, 2025	28.08	28.31	27.92	28.21	28.21	-0.11%	100,168
Jul 7, 2025	28.02	29.53	28.02	28.24	28.24	-1.67%	469,584
Jul 3, 2025	28.56	28.72	28.47	28.72	28.72	0.07%	17,102
Jul 2, 2025	28.17	28.76	28.17	28.70	28.70	0.38%	38,220
Jul 1, 2025	28.43	28.80	28.32	28.59	28.59	0.81%	47,587
Jun 30, 2025	27.99	28.38	27.92	28.36	28.36	1.58%	21,485
Jun 27, 2025	27.79	27.99	27.67	27.92	27.92	0.18%	62,078
Jun 26, 2025	27.73	28.01	27.61	27.87	27.87	0.94%	33,958
Jun 25, 2025	27.68	27.89	27.52	27.61	27.61	-2.44%	35,392
Jun 24, 2025	28.87	28.87	28.17	28.30	28.30	0.18%	29,154
Jun 23, 2025	27.94	28.25	27.69	28.25	28.25	1.22%	83,193
Jun 20, 2025	27.51	28.99	27.51	27.91	27.91	1.34%	81,940
Jun 18, 2025	27.62	27.70	27.50	27.54	27.54	1.66%	70,009
Jun 17, 2025	26.95	27.46	26.95	27.09	27.09	-2.98%	1,449,496
Jun 16, 2025	27.83	28.22	27.83	27.92	27.92	-2.23%	534,187
Jun 13, 2025	28.77	28.97	28.48	28.56	28.56	-1.24%	1,033,982
Jun 12, 2025	29.24	29.36	28.83	28.92	28.92	0.10%	34,707
Jun 11, 2025	28.44	29.28	28.28	28.89	28.89	0.45%	48,441
Jun 10, 2025	28.58	28.88	28.53	28.76	28.76	0.05%	1,280,279
Jun 9, 2025	29.77	30.09	28.43	28.75	28.75	0.33%	29,726
Jun 6, 2025	28.92	28.92	28.59	28.65	28.65	-4.05%	39,415
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