Carlsberg A/S (CPH:CARL.B)
Denmark
· Delayed Price · Currency is DKK 815.60
+0.60 (0.07%)
At close: Dec 5, 2025
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 754.80 | 763.00 | 754.60 | 758.00 | 758.00 | 0.08% | 108,901 |
| Oct 10, 2025 | 751.00 | 764.80 | 748.20 | 757.40 | 757.40 | 1.12% | 166,163 |
| Oct 9, 2025 | 747.00 | 751.60 | 743.00 | 749.00 | 749.00 | -0.11% | 148,350 |
| Oct 8, 2025 | 746.80 | 752.60 | 745.00 | 749.80 | 749.80 | 0.59% | 137,067 |
| Oct 7, 2025 | 745.40 | 747.60 | 739.80 | 745.40 | 745.40 | 0.62% | 143,817 |
| Oct 6, 2025 | 746.00 | 756.80 | 737.40 | 740.80 | 740.80 | -0.48% | 190,266 |
| Oct 3, 2025 | 759.60 | 761.40 | 741.80 | 744.40 | 744.40 | -1.59% | 251,718 |
| Oct 2, 2025 | 756.40 | 766.80 | 755.20 | 756.40 | 756.40 | 0.61% | 300,812 |
| Oct 1, 2025 | 745.00 | 762.00 | 743.80 | 751.80 | 751.80 | 1.76% | 276,242 |
| Sep 30, 2025 | 746.40 | 749.60 | 737.80 | 738.80 | 738.80 | -1.31% | 295,474 |
| Sep 29, 2025 | 749.80 | 752.40 | 743.80 | 748.60 | 748.60 | 0.03% | 174,817 |
| Sep 26, 2025 | 751.40 | 753.40 | 745.40 | 748.40 | 748.40 | -0.24% | 148,363 |
| Sep 25, 2025 | 748.40 | 752.40 | 745.40 | 750.20 | 750.20 | 0.40% | 143,659 |
| Sep 24, 2025 | 754.40 | 757.00 | 742.40 | 747.20 | 747.20 | -0.27% | 165,198 |
| Sep 23, 2025 | 747.40 | 759.60 | 747.40 | 749.20 | 749.20 | 0.54% | 163,451 |
| Sep 22, 2025 | 751.60 | 755.80 | 745.20 | 745.20 | 745.20 | -1.30% | 187,394 |
| Sep 19, 2025 | 750.00 | 755.80 | 747.60 | 755.00 | 755.00 | 0.13% | 365,273 |
| Sep 18, 2025 | 761.20 | 763.40 | 754.00 | 754.00 | 754.00 | -1.05% | 229,501 |
| Sep 17, 2025 | 758.60 | 765.60 | 757.20 | 762.00 | 762.00 | 0.18% | 198,101 |
| Sep 16, 2025 | 767.40 | 770.20 | 760.60 | 760.60 | 760.60 | -1.53% | 228,457 |
| Sep 15, 2025 | 774.20 | 778.40 | 769.80 | 772.40 | 772.40 | 0.31% | 155,512 |
| Sep 12, 2025 | 775.00 | 777.60 | 769.20 | 770.00 | 770.00 | -0.49% | 121,987 |
| Sep 11, 2025 | 782.60 | 783.00 | 772.00 | 773.80 | 773.80 | 0.16% | 116,506 |
| Sep 10, 2025 | 780.00 | 782.60 | 771.20 | 772.60 | 772.60 | -0.95% | 130,153 |
| Sep 9, 2025 | 770.20 | 783.20 | 768.20 | 780.00 | 780.00 | 1.46% | 130,108 |
| Sep 8, 2025 | 782.00 | 783.00 | 768.80 | 768.80 | 768.80 | -1.96% | 161,587 |
| Sep 5, 2025 | 783.60 | 787.80 | 779.60 | 784.20 | 784.20 | -0.05% | 162,434 |
| Sep 4, 2025 | 781.80 | 793.60 | 781.00 | 784.60 | 784.60 | 0.59% | 172,403 |
| Sep 3, 2025 | 785.00 | 785.20 | 774.20 | 780.00 | 780.00 | -0.64% | 253,729 |
| Sep 2, 2025 | 780.00 | 791.80 | 777.20 | 785.00 | 785.00 | 0.51% | 352,654 |
| Sep 1, 2025 | 783.20 | 788.00 | 778.60 | 781.00 | 781.00 | 0.08% | 219,441 |
| Aug 29, 2025 | 781.40 | 784.20 | 775.20 | 780.40 | 780.40 | -0.41% | 204,601 |
| Aug 28, 2025 | 768.00 | 786.20 | 768.00 | 783.60 | 783.60 | 2.24% | 329,111 |
| Aug 27, 2025 | 767.80 | 773.80 | 765.80 | 766.40 | 766.40 | -0.26% | 336,162 |
| Aug 26, 2025 | 775.40 | 775.40 | 765.20 | 768.40 | 768.40 | -1.06% | 347,596 |
| Aug 25, 2025 | 778.00 | 780.60 | 773.00 | 776.60 | 776.60 | -0.26% | 60,726 |
| Aug 22, 2025 | 777.60 | 783.00 | 775.40 | 778.60 | 778.60 | 0.13% | 116,034 |
| Aug 21, 2025 | 775.00 | 783.00 | 771.60 | 777.60 | 777.60 | -0.03% | 190,620 |
| Aug 20, 2025 | 772.40 | 781.20 | 769.00 | 777.80 | 777.80 | 0.88% | 156,570 |
| Aug 19, 2025 | 755.80 | 775.20 | 753.40 | 771.00 | 771.00 | 2.53% | 315,146 |
| Aug 18, 2025 | 756.40 | 758.20 | 749.00 | 752.00 | 752.00 | -0.13% | 255,907 |
| Aug 15, 2025 | 757.40 | 763.80 | 753.00 | 753.00 | 753.00 | -0.16% | 339,105 |
| Aug 14, 2025 | 785.00 | 801.80 | 743.40 | 754.20 | 754.20 | -7.07% | 887,601 |
| Aug 13, 2025 | 810.00 | 819.20 | 807.40 | 811.60 | 811.60 | -0.66% | 180,394 |
| Aug 12, 2025 | 819.40 | 820.60 | 810.40 | 817.00 | 817.00 | 0.27% | 147,351 |
| Aug 11, 2025 | 824.20 | 824.20 | 809.80 | 814.80 | 814.80 | -0.54% | 214,876 |
| Aug 8, 2025 | 826.40 | 829.60 | 818.40 | 819.20 | 819.20 | -0.51% | 166,981 |
| Aug 7, 2025 | 818.00 | 824.80 | 813.80 | 823.40 | 823.40 | 1.08% | 150,767 |
| Aug 6, 2025 | 825.00 | 828.00 | 808.00 | 814.60 | 814.60 | -1.09% | 208,886 |
| Aug 5, 2025 | 825.80 | 825.80 | 814.80 | 823.60 | 823.60 | 0.73% | 167,159 |
| Aug 4, 2025 | 824.00 | 824.00 | 814.60 | 817.60 | 817.60 | -0.85% | 144,189 |
| Aug 1, 2025 | 815.00 | 830.60 | 810.40 | 824.60 | 824.60 | 0.76% | 232,323 |
| Jul 31, 2025 | 827.20 | 828.80 | 816.60 | 818.40 | 818.40 | -2.15% | 310,912 |
| Jul 30, 2025 | 855.00 | 855.00 | 833.40 | 836.40 | 836.40 | -0.19% | 176,190 |
| Jul 29, 2025 | 850.00 | 856.80 | 838.00 | 838.00 | 838.00 | -1.78% | 292,411 |
| Jul 28, 2025 | 883.00 | 886.20 | 852.80 | 853.20 | 853.20 | -3.05% | 233,809 |
| Jul 25, 2025 | 895.00 | 896.00 | 879.60 | 880.00 | 880.00 | -2.00% | 250,231 |
| Jul 24, 2025 | 902.00 | 907.80 | 893.40 | 898.00 | 898.00 | -0.31% | 203,318 |
| Jul 23, 2025 | 905.00 | 913.80 | 899.00 | 900.80 | 900.80 | 0.31% | 116,483 |
| Jul 22, 2025 | 885.80 | 902.20 | 881.60 | 898.00 | 898.00 | 1.38% | 156,408 |
| Jul 21, 2025 | 889.40 | 892.00 | 885.40 | 885.80 | 885.80 | -0.40% | 135,714 |