Carlsberg A/S (CPH:CARL.B)
Denmark
· Delayed Price · Currency is DKK 893.80
-17.80 (-1.95%)
At close: Mar 9, 2026
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 905.80 | 905.80 | 882.00 | 889.40 | - | -2.44% | 58,164 |
| Mar 6, 2026 | 914.00 | 914.60 | 898.00 | 911.60 | 911.60 | -0.35% | 151,444 |
| Mar 5, 2026 | 939.20 | 939.40 | 913.60 | 914.80 | 914.80 | -2.14% | 197,244 |
| Mar 4, 2026 | 955.60 | 956.00 | 931.40 | 934.80 | 934.80 | -1.70% | 177,050 |
| Mar 3, 2026 | 967.80 | 969.40 | 939.40 | 951.00 | 951.00 | -2.16% | 230,965 |
| Mar 2, 2026 | 975.00 | 982.40 | 965.00 | 972.00 | 972.00 | -1.14% | 197,015 |
| Feb 27, 2026 | 977.80 | 989.60 | 973.20 | 983.20 | 983.20 | -0.06% | 339,046 |
| Feb 26, 2026 | 968.60 | 985.80 | 966.20 | 983.80 | 983.80 | 1.26% | 257,057 |
| Feb 25, 2026 | 985.80 | 987.20 | 962.60 | 971.60 | 971.60 | -1.98% | 242,055 |
| Feb 24, 2026 | 1,003.50 | 1,005.00 | 989.00 | 991.20 | 991.20 | -0.88% | 253,608 |
| Feb 23, 2026 | 999.80 | 1,002.50 | 991.40 | 1,000.00 | 1,000.00 | 0.36% | 219,783 |
| Feb 20, 2026 | 999.00 | 1,007.00 | 994.20 | 996.40 | 996.40 | 0.10% | 157,803 |
| Feb 19, 2026 | 990.00 | 996.20 | 979.00 | 995.40 | 995.40 | 0.36% | 185,474 |
| Feb 18, 2026 | 987.40 | 997.60 | 979.40 | 991.80 | 991.80 | 0.67% | 155,036 |
| Feb 17, 2026 | 999.00 | 1,002.50 | 984.80 | 985.20 | 985.20 | -1.53% | 214,765 |
| Feb 16, 2026 | 985.00 | 1,000.50 | 977.80 | 1,000.50 | 1,000.50 | 0.35% | 163,332 |
| Feb 13, 2026 | 1,005.00 | 1,011.00 | 992.20 | 997.00 | 997.00 | -1.77% | 341,457 |
| Feb 12, 2026 | 991.00 | 1,015.00 | 988.40 | 1,015.00 | 1,015.00 | 2.24% | 335,435 |
| Feb 11, 2026 | 966.40 | 995.00 | 966.40 | 992.80 | 992.80 | 1.35% | 386,924 |
| Feb 10, 2026 | 978.00 | 979.60 | 964.20 | 979.60 | 979.60 | 0.31% | 362,178 |
| Feb 9, 2026 | 962.00 | 981.60 | 960.60 | 976.60 | 976.60 | 1.52% | 245,388 |
| Feb 6, 2026 | 953.00 | 962.80 | 938.40 | 962.00 | 962.00 | 2.45% | 292,533 |
| Feb 5, 2026 | 929.00 | 939.00 | 924.00 | 939.00 | 939.00 | 1.78% | 259,274 |
| Feb 4, 2026 | 860.00 | 927.80 | 855.00 | 922.60 | 922.60 | 4.48% | 359,847 |
| Feb 3, 2026 | 880.00 | 888.40 | 875.20 | 883.00 | 883.00 | 0.50% | 233,244 |
| Feb 2, 2026 | 865.00 | 879.80 | 865.00 | 878.60 | 878.60 | 3.00% | 310,794 |
| Jan 30, 2026 | 850.00 | 860.80 | 848.80 | 853.00 | 853.00 | 0.14% | 187,577 |
| Jan 29, 2026 | 843.80 | 859.80 | 842.60 | 851.80 | 851.80 | 1.04% | 180,428 |
| Jan 28, 2026 | 838.00 | 844.00 | 830.60 | 843.00 | 843.00 | -0.05% | 134,355 |
| Jan 27, 2026 | 848.80 | 850.80 | 836.60 | 843.40 | 843.40 | -0.87% | 114,001 |
| Jan 26, 2026 | 847.20 | 851.40 | 842.00 | 850.80 | 850.80 | 0.61% | 117,749 |
| Jan 23, 2026 | 855.00 | 858.20 | 844.80 | 845.60 | 845.60 | -1.56% | 127,926 |
| Jan 22, 2026 | 856.00 | 861.60 | 851.80 | 859.00 | 859.00 | 1.30% | 180,715 |
| Jan 21, 2026 | 845.20 | 853.20 | 843.00 | 848.00 | 848.00 | 0.43% | 126,048 |
| Jan 20, 2026 | 847.00 | 854.40 | 841.60 | 844.40 | 844.40 | -0.17% | 180,662 |
| Jan 19, 2026 | 850.00 | 851.40 | 841.20 | 845.80 | 845.80 | -1.31% | 120,948 |
| Jan 16, 2026 | 857.80 | 861.80 | 854.20 | 857.00 | 857.00 | -0.51% | 140,829 |
| Jan 15, 2026 | 858.40 | 861.40 | 849.00 | 861.40 | 861.40 | 0.23% | 229,082 |
| Jan 14, 2026 | 838.00 | 861.00 | 838.00 | 859.40 | 859.40 | 2.70% | 167,715 |
| Jan 13, 2026 | 840.00 | 842.40 | 828.20 | 836.80 | 836.80 | -0.21% | 223,299 |
| Jan 12, 2026 | 854.80 | 856.40 | 829.40 | 838.60 | 838.60 | -0.78% | 149,013 |
| Jan 9, 2026 | 846.00 | 848.60 | 839.60 | 845.20 | 845.20 | -0.09% | 180,834 |
| Jan 8, 2026 | 823.40 | 849.40 | 823.40 | 846.00 | 846.00 | 3.55% | 211,769 |
| Jan 7, 2026 | 821.60 | 835.60 | 813.80 | 817.00 | 817.00 | -1.28% | 184,891 |
| Jan 6, 2026 | 811.40 | 827.60 | 805.40 | 827.60 | 827.60 | 2.05% | 222,322 |
| Jan 5, 2026 | 822.40 | 825.80 | 805.60 | 811.00 | 811.00 | -1.79% | 196,120 |
| Jan 2, 2026 | 835.20 | 836.00 | 818.00 | 825.80 | 825.80 | -1.13% | 139,763 |
| Dec 30, 2025 | 833.20 | 837.80 | 829.00 | 835.20 | 835.20 | 0.31% | 136,933 |
| Dec 29, 2025 | 822.00 | 835.00 | 822.00 | 832.60 | 832.60 | 1.14% | 216,854 |
| Dec 23, 2025 | 823.60 | 830.40 | 823.20 | 823.20 | 823.20 | -0.07% | 67,492 |
| Dec 22, 2025 | 831.40 | 833.00 | 821.00 | 823.80 | 823.80 | -1.46% | 104,892 |
| Dec 19, 2025 | 832.00 | 839.80 | 831.60 | 836.00 | 836.00 | 0.07% | 307,617 |
| Dec 18, 2025 | 835.20 | 847.60 | 830.80 | 835.40 | 835.40 | 0.19% | 179,072 |
| Dec 17, 2025 | 840.20 | 840.20 | 832.00 | 833.80 | 833.80 | -0.50% | 198,145 |
| Dec 16, 2025 | 830.60 | 841.80 | 830.20 | 838.00 | 838.00 | 0.89% | 163,317 |
| Dec 15, 2025 | 833.80 | 839.40 | 827.20 | 830.60 | 830.60 | -0.46% | 204,556 |
| Dec 12, 2025 | 817.60 | 837.00 | 816.00 | 834.40 | 834.40 | 1.71% | 155,601 |
| Dec 11, 2025 | 809.60 | 829.00 | 805.80 | 820.40 | 820.40 | 2.01% | 537,611 |
| Dec 10, 2025 | 806.20 | 809.80 | 802.00 | 804.20 | 804.20 | -0.20% | 146,916 |
| Dec 9, 2025 | 800.00 | 814.00 | 800.00 | 805.80 | 805.80 | 1.00% | 172,275 |
| Dec 8, 2025 | 810.40 | 813.60 | 797.80 | 797.80 | 797.80 | -2.18% | 116,460 |
| Dec 5, 2025 | 816.40 | 819.00 | 810.00 | 815.60 | 815.60 | 0.07% | 161,861 |
| Dec 4, 2025 | 817.20 | 819.60 | 808.00 | 815.00 | 815.00 | 1.39% | 296,132 |
| Dec 3, 2025 | 800.60 | 808.20 | 798.20 | 803.80 | 803.80 | 0.25% | 130,404 |
| Dec 2, 2025 | 814.00 | 815.60 | 797.80 | 801.80 | 801.80 | -1.09% | 152,347 |
| Dec 1, 2025 | 798.80 | 813.20 | 796.60 | 810.60 | 810.60 | 1.38% | 243,322 |
| Nov 28, 2025 | 804.20 | 806.80 | 798.20 | 799.60 | 799.60 | -0.57% | 154,791 |
| Nov 27, 2025 | 796.60 | 804.20 | 795.60 | 804.20 | 804.20 | 1.03% | 123,671 |
| Nov 26, 2025 | 808.00 | 814.80 | 789.00 | 796.00 | 796.00 | 0.30% | 187,111 |
| Nov 25, 2025 | 783.00 | 795.20 | 782.00 | 793.60 | 793.60 | 1.15% | 156,711 |
| Nov 24, 2025 | 787.60 | 790.00 | 781.20 | 784.60 | 784.60 | -0.25% | 284,872 |
| Nov 21, 2025 | 771.00 | 790.00 | 765.80 | 786.60 | 786.60 | 2.64% | 133,599 |
| Nov 20, 2025 | 767.40 | 767.80 | 760.60 | 766.40 | 766.40 | 0.21% | 118,528 |
| Nov 19, 2025 | 756.20 | 766.80 | 756.20 | 764.80 | 764.80 | 0.98% | 100,169 |
| Nov 18, 2025 | 764.80 | 764.80 | 753.20 | 757.40 | 757.40 | -1.61% | 192,983 |
| Nov 17, 2025 | 783.60 | 783.60 | 768.20 | 769.80 | 769.80 | -1.53% | 211,759 |
| Nov 14, 2025 | 798.60 | 798.60 | 781.80 | 781.80 | 781.80 | -2.03% | 238,450 |
| Nov 13, 2025 | 792.00 | 802.00 | 792.00 | 798.00 | 798.00 | 0.63% | 179,947 |
| Nov 12, 2025 | 792.20 | 797.60 | 787.60 | 793.00 | 793.00 | -0.13% | 167,209 |
| Nov 11, 2025 | 782.80 | 796.80 | 779.60 | 794.00 | 794.00 | 1.90% | 245,017 |
| Nov 10, 2025 | 783.80 | 785.60 | 779.00 | 779.20 | 779.20 | -0.61% | 111,069 |
| Nov 7, 2025 | 784.00 | 789.20 | 776.60 | 784.00 | 784.00 | -0.13% | 101,082 |
| Nov 6, 2025 | 781.00 | 785.00 | 773.80 | 785.00 | 785.00 | 0.77% | 146,788 |
| Nov 5, 2025 | 772.00 | 782.20 | 772.00 | 779.00 | 779.00 | 0.80% | 109,494 |
| Nov 4, 2025 | 763.80 | 774.00 | 758.80 | 772.80 | 772.80 | 0.62% | 145,237 |
| Nov 3, 2025 | 761.60 | 774.40 | 756.40 | 768.00 | 768.00 | 0.84% | 105,021 |
| Oct 31, 2025 | 770.00 | 772.80 | 758.60 | 761.60 | 761.60 | -0.83% | 291,798 |
| Oct 30, 2025 | 781.00 | 785.20 | 766.20 | 768.00 | 768.00 | -1.61% | 302,760 |
| Oct 29, 2025 | 782.40 | 786.20 | 780.60 | 780.60 | 780.60 | -0.23% | 153,942 |
| Oct 28, 2025 | 781.20 | 784.80 | 778.20 | 782.40 | 782.40 | 0.13% | 93,467 |
| Oct 27, 2025 | 788.00 | 788.00 | 778.40 | 781.40 | 781.40 | -0.91% | 118,407 |
| Oct 24, 2025 | 790.00 | 791.20 | 783.20 | 788.60 | 788.60 | -0.50% | 105,394 |
| Oct 23, 2025 | 797.40 | 802.00 | 788.60 | 792.60 | 792.60 | -1.10% | 124,376 |
| Oct 22, 2025 | 792.20 | 803.80 | 786.80 | 801.40 | 801.40 | 0.63% | 183,508 |
| Oct 21, 2025 | 792.40 | 797.00 | 786.00 | 796.40 | 796.40 | 0.61% | 133,586 |
| Oct 20, 2025 | 794.00 | 796.20 | 791.40 | 791.60 | 791.60 | -0.28% | 123,360 |
| Oct 17, 2025 | 778.00 | 798.20 | 768.20 | 793.80 | 793.80 | 1.87% | 347,376 |
| Oct 16, 2025 | 765.00 | 779.20 | 763.80 | 779.20 | 779.20 | 2.39% | 242,361 |
| Oct 15, 2025 | 762.00 | 769.00 | 757.00 | 761.00 | 761.00 | 1.09% | 175,463 |
| Oct 14, 2025 | 757.20 | 763.00 | 750.60 | 752.80 | 752.80 | -0.69% | 143,568 |