Carlsberg A/S (CPH:CARL.B)
Denmark
· Delayed Price · Currency is DKK 815.40
+9.80 (1.22%)
At close: Apr 28, 2026
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 805.00 | 822.80 | 800.20 | 815.40 | 815.40 | 1.22% | 195,501 |
| Apr 27, 2026 | 800.40 | 806.00 | 797.60 | 805.60 | 805.60 | 0.22% | 188,891 |
| Apr 24, 2026 | 809.00 | 812.40 | 799.00 | 803.80 | 803.80 | -0.64% | 105,902 |
| Apr 23, 2026 | 822.00 | 823.60 | 802.00 | 809.00 | 809.00 | -1.25% | 320,831 |
| Apr 22, 2026 | 828.00 | 828.40 | 814.40 | 819.20 | 819.20 | -0.46% | 226,614 |
| Apr 21, 2026 | 836.20 | 843.20 | 820.00 | 823.00 | 823.00 | -1.58% | 296,114 |
| Apr 20, 2026 | 838.00 | 840.80 | 833.00 | 836.20 | 836.20 | -1.21% | 148,397 |
| Apr 17, 2026 | 823.00 | 846.40 | 821.00 | 846.40 | 846.40 | 2.57% | 269,909 |
| Apr 16, 2026 | 825.00 | 834.40 | 819.20 | 825.20 | 825.20 | 0.19% | 221,570 |
| Apr 15, 2026 | 832.60 | 838.40 | 823.60 | 823.60 | 823.60 | -1.08% | 210,589 |
| Apr 14, 2026 | 844.20 | 848.20 | 831.60 | 832.60 | 832.60 | -1.35% | 401,541 |
| Apr 13, 2026 | 853.00 | 854.20 | 838.40 | 844.00 | 844.00 | -2.16% | 214,583 |
| Apr 10, 2026 | 849.40 | 869.20 | 845.80 | 862.60 | 862.60 | 1.72% | 222,063 |
| Apr 9, 2026 | 856.60 | 856.60 | 841.80 | 848.00 | 848.00 | -1.28% | 296,866 |
| Apr 8, 2026 | 850.00 | 863.00 | 847.60 | 859.00 | 859.00 | 4.12% | 334,357 |
| Apr 7, 2026 | 837.40 | 839.80 | 821.40 | 825.00 | 825.00 | 0.61% | 329,809 |
| Apr 1, 2026 | 819.80 | 821.60 | 812.60 | 820.00 | 820.00 | 2.09% | 209,142 |
| Mar 31, 2026 | 801.60 | 812.60 | 799.80 | 803.20 | 803.20 | 0.65% | 412,442 |
| Mar 30, 2026 | 791.40 | 798.00 | 785.60 | 798.00 | 798.00 | 0.18% | 183,493 |
| Mar 27, 2026 | 804.00 | 805.00 | 786.00 | 796.60 | 796.60 | -0.75% | 218,163 |
| Mar 26, 2026 | 790.80 | 803.40 | 788.00 | 802.60 | 802.60 | 1.52% | 225,210 |
| Mar 25, 2026 | 797.00 | 802.00 | 784.00 | 790.60 | 790.60 | 0.71% | 244,189 |
| Mar 24, 2026 | 791.60 | 798.80 | 785.00 | 785.00 | 785.00 | -1.03% | 247,010 |
| Mar 23, 2026 | 779.00 | 805.00 | 773.60 | 793.20 | 793.20 | - | 316,581 |
| Mar 20, 2026 | 810.00 | 811.60 | 791.20 | 793.20 | 793.20 | -1.64% | 300,540 |
| Mar 19, 2026 | 834.20 | 842.00 | 805.60 | 806.40 | 806.40 | -4.75% | 321,469 |
| Mar 18, 2026 | 866.00 | 866.80 | 845.40 | 846.60 | 846.60 | -2.33% | 208,155 |
| Mar 17, 2026 | 862.60 | 866.80 | 857.40 | 866.80 | 866.80 | -2.28% | 170,410 |
| Mar 16, 2026 | 885.40 | 898.60 | 885.00 | 887.00 | 858.00 | 0.64% | 165,217 |
| Mar 13, 2026 | 872.80 | 887.20 | 861.60 | 881.40 | 852.58 | 0.30% | 177,857 |
| Mar 12, 2026 | 893.00 | 894.60 | 878.80 | 878.80 | 850.07 | -1.94% | 225,043 |
| Mar 11, 2026 | 897.00 | 904.00 | 892.00 | 896.20 | 866.90 | -0.51% | 133,949 |
| Mar 10, 2026 | 899.20 | 902.60 | 890.00 | 900.80 | 871.35 | 0.78% | 219,585 |
| Mar 9, 2026 | 905.80 | 905.80 | 882.00 | 893.80 | 864.58 | -1.95% | 223,273 |
| Mar 6, 2026 | 914.00 | 914.60 | 898.00 | 911.60 | 881.80 | -0.35% | 151,444 |
| Mar 5, 2026 | 939.20 | 939.40 | 913.60 | 914.80 | 884.89 | -2.14% | 197,244 |
| Mar 4, 2026 | 955.60 | 956.00 | 931.40 | 934.80 | 904.24 | -1.70% | 177,050 |
| Mar 3, 2026 | 967.80 | 969.40 | 939.40 | 951.00 | 919.91 | -2.16% | 230,965 |
| Mar 2, 2026 | 975.00 | 982.40 | 965.00 | 972.00 | 940.22 | -1.14% | 197,015 |
| Feb 27, 2026 | 977.80 | 989.60 | 973.20 | 983.20 | 951.05 | -0.06% | 339,046 |
| Feb 26, 2026 | 968.60 | 985.80 | 966.20 | 983.80 | 951.64 | 1.26% | 257,057 |
| Feb 25, 2026 | 985.80 | 987.20 | 962.60 | 971.60 | 939.83 | -1.98% | 242,055 |
| Feb 24, 2026 | 1,003.50 | 1,005.00 | 989.00 | 991.20 | 958.79 | -0.88% | 253,608 |
| Feb 23, 2026 | 999.80 | 1,002.50 | 991.40 | 1,000.00 | 967.31 | 0.36% | 219,783 |
| Feb 20, 2026 | 999.00 | 1,007.00 | 994.20 | 996.40 | 963.82 | 0.10% | 157,803 |
| Feb 19, 2026 | 990.00 | 996.20 | 979.00 | 995.40 | 962.86 | 0.36% | 185,474 |
| Feb 18, 2026 | 987.40 | 997.60 | 979.40 | 991.80 | 959.37 | 0.67% | 155,036 |
| Feb 17, 2026 | 999.00 | 1,002.50 | 984.80 | 985.20 | 952.99 | -1.53% | 214,765 |
| Feb 16, 2026 | 985.00 | 1,000.50 | 977.80 | 1,000.50 | 967.79 | 0.35% | 163,332 |
| Feb 13, 2026 | 1,005.00 | 1,011.00 | 992.20 | 997.00 | 964.40 | -1.77% | 341,457 |
| Feb 12, 2026 | 991.00 | 1,015.00 | 988.40 | 1,015.00 | 981.82 | 2.24% | 335,435 |
| Feb 11, 2026 | 966.40 | 995.00 | 966.40 | 992.80 | 960.34 | 1.35% | 386,924 |
| Feb 10, 2026 | 978.00 | 979.60 | 964.20 | 979.60 | 947.57 | 0.31% | 362,178 |
| Feb 9, 2026 | 962.00 | 981.60 | 960.60 | 976.60 | 944.67 | 1.52% | 245,388 |
| Feb 6, 2026 | 953.00 | 962.80 | 938.40 | 962.00 | 930.55 | 2.45% | 292,533 |
| Feb 5, 2026 | 929.00 | 939.00 | 924.00 | 939.00 | 908.30 | 1.78% | 259,274 |
| Feb 4, 2026 | 860.00 | 927.80 | 855.00 | 922.60 | 892.44 | 4.48% | 359,847 |
| Feb 3, 2026 | 880.00 | 888.40 | 875.20 | 883.00 | 854.13 | 0.50% | 233,244 |
| Feb 2, 2026 | 865.00 | 879.80 | 865.00 | 878.60 | 849.87 | 3.00% | 310,794 |
| Jan 30, 2026 | 850.00 | 860.80 | 848.80 | 853.00 | 825.11 | 0.14% | 187,577 |
| Jan 29, 2026 | 843.80 | 859.80 | 842.60 | 851.80 | 823.95 | 1.04% | 180,428 |
| Jan 28, 2026 | 838.00 | 844.00 | 830.60 | 843.00 | 815.44 | -0.05% | 134,355 |
| Jan 27, 2026 | 848.80 | 850.80 | 836.60 | 843.40 | 815.83 | -0.87% | 114,001 |
| Jan 26, 2026 | 847.20 | 851.40 | 842.00 | 850.80 | 822.98 | 0.61% | 117,749 |
| Jan 23, 2026 | 855.00 | 858.20 | 844.80 | 845.60 | 817.95 | -1.56% | 127,926 |
| Jan 22, 2026 | 856.00 | 861.60 | 851.80 | 859.00 | 830.92 | 1.30% | 180,715 |
| Jan 21, 2026 | 845.20 | 853.20 | 843.00 | 848.00 | 820.28 | 0.43% | 126,048 |
| Jan 20, 2026 | 847.00 | 854.40 | 841.60 | 844.40 | 816.79 | -0.17% | 180,662 |
| Jan 19, 2026 | 850.00 | 851.40 | 841.20 | 845.80 | 818.15 | -1.31% | 120,948 |
| Jan 16, 2026 | 857.80 | 861.80 | 854.20 | 857.00 | 828.98 | -0.51% | 140,829 |
| Jan 15, 2026 | 858.40 | 861.40 | 849.00 | 861.40 | 833.24 | 0.23% | 229,082 |
| Jan 14, 2026 | 838.00 | 861.00 | 838.00 | 859.40 | 831.30 | 2.70% | 167,715 |
| Jan 13, 2026 | 840.00 | 842.40 | 828.20 | 836.80 | 809.44 | -0.21% | 223,299 |
| Jan 12, 2026 | 854.80 | 856.40 | 829.40 | 838.60 | 811.18 | -0.78% | 149,013 |
| Jan 9, 2026 | 846.00 | 848.60 | 839.60 | 845.20 | 817.57 | -0.09% | 180,834 |
| Jan 8, 2026 | 823.40 | 849.40 | 823.40 | 846.00 | 818.34 | 3.55% | 211,769 |
| Jan 7, 2026 | 821.60 | 835.60 | 813.80 | 817.00 | 790.29 | -1.28% | 184,891 |
| Jan 6, 2026 | 811.40 | 827.60 | 805.40 | 827.60 | 800.54 | 2.05% | 222,322 |
| Jan 5, 2026 | 822.40 | 825.80 | 805.60 | 811.00 | 784.48 | -1.79% | 196,120 |
| Jan 2, 2026 | 835.20 | 836.00 | 818.00 | 825.80 | 798.80 | -1.13% | 139,763 |
| Dec 30, 2025 | 833.20 | 837.80 | 829.00 | 835.20 | 807.89 | 0.31% | 136,933 |
| Dec 29, 2025 | 822.00 | 835.00 | 822.00 | 832.60 | 805.38 | 1.14% | 216,854 |
| Dec 23, 2025 | 823.60 | 830.40 | 823.20 | 823.20 | 796.29 | -0.07% | 67,492 |
| Dec 22, 2025 | 831.40 | 833.00 | 821.00 | 823.80 | 796.87 | -1.46% | 104,892 |
| Dec 19, 2025 | 832.00 | 839.80 | 831.60 | 836.00 | 808.67 | 0.07% | 307,617 |
| Dec 18, 2025 | 835.20 | 847.60 | 830.80 | 835.40 | 808.09 | 0.19% | 179,072 |
| Dec 17, 2025 | 840.20 | 840.20 | 832.00 | 833.80 | 806.54 | -0.50% | 198,145 |
| Dec 16, 2025 | 830.60 | 841.80 | 830.20 | 838.00 | 810.60 | 0.89% | 163,317 |
| Dec 15, 2025 | 833.80 | 839.40 | 827.20 | 830.60 | 803.44 | -0.46% | 204,556 |
| Dec 12, 2025 | 817.60 | 837.00 | 816.00 | 834.40 | 807.12 | 1.71% | 155,601 |
| Dec 11, 2025 | 809.60 | 829.00 | 805.80 | 820.40 | 793.58 | 2.01% | 537,611 |
| Dec 10, 2025 | 806.20 | 809.80 | 802.00 | 804.20 | 777.91 | -0.20% | 146,916 |
| Dec 9, 2025 | 800.00 | 814.00 | 800.00 | 805.80 | 779.45 | 1.00% | 172,275 |
| Dec 8, 2025 | 810.40 | 813.60 | 797.80 | 797.80 | 771.72 | -2.18% | 116,460 |
| Dec 5, 2025 | 816.40 | 819.00 | 810.00 | 815.60 | 788.93 | 0.07% | 161,861 |
| Dec 4, 2025 | 817.20 | 819.60 | 808.00 | 815.00 | 788.35 | 1.39% | 296,132 |
| Dec 3, 2025 | 800.60 | 808.20 | 798.20 | 803.80 | 777.52 | 0.25% | 130,404 |
| Dec 2, 2025 | 814.00 | 815.60 | 797.80 | 801.80 | 775.59 | -1.09% | 152,347 |
| Dec 1, 2025 | 798.80 | 813.20 | 796.60 | 810.60 | 784.10 | 1.38% | 243,322 |
| Nov 28, 2025 | 804.20 | 806.80 | 798.20 | 799.60 | 773.46 | -0.57% | 154,791 |