Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Carlsberg A/S (CARL-B.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
911.20+16.20 (+1.81%)
At close: 04:59PM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022896.60913.60893.40911.20911.20325,935
Dec 01, 2022898.20909.20895.00895.00895.00334,136
Nov 30, 2022904.80904.80887.80893.40893.40434,644
Nov 29, 2022895.00907.80891.60903.80903.80161,104
Nov 28, 2022885.20900.00881.40895.00895.00186,387
Nov 25, 2022889.40904.00889.20901.80901.80179,124
Nov 24, 2022890.00908.00885.80905.40905.40139,697
Nov 23, 2022908.00909.20892.60894.20894.20162,229
Nov 22, 2022920.00922.40899.80907.00907.00149,798
Nov 21, 2022917.40923.20902.00920.00920.00212,663
Nov 18, 2022910.00929.40908.00916.80916.80199,904
Nov 17, 2022923.00933.60905.40905.40905.40187,545
Nov 16, 2022921.00930.40914.00924.00924.0089,450
Nov 15, 2022913.20928.40913.20921.00921.00135,835
Nov 14, 2022910.20928.20910.00921.00921.00135,425
Nov 11, 2022916.00918.00900.80911.20911.20256,091
Nov 10, 2022901.40921.60899.00915.40915.40233,876
Nov 09, 2022914.60917.60895.00902.80902.80255,453
Nov 08, 2022914.20923.80909.00918.80918.80124,740
Nov 07, 2022911.20920.20906.00917.00917.00159,676
Nov 04, 2022888.40916.80886.40906.20906.20248,464
Nov 03, 2022881.40887.60876.60883.00883.00111,519
Nov 02, 2022881.80889.40880.80887.20887.20131,104
Nov 01, 2022893.20901.60885.20886.20886.20162,201
Oct 31, 2022883.40890.80875.80888.00888.00195,943
Oct 28, 2022895.00895.00865.20882.00882.00193,139
Oct 27, 2022875.80897.40875.80893.40893.40251,244
Oct 26, 2022885.00899.80841.00877.80877.80583,421
Oct 25, 2022902.60906.80886.40895.00895.00163,031
Oct 24, 2022882.80906.40882.20898.40898.40173,277
Oct 21, 2022878.20888.80871.60876.60876.60198,772
Oct 20, 2022898.00902.20880.00882.60882.60255,178
Oct 19, 2022903.80935.80901.00913.80913.80278,057
Oct 18, 2022945.80957.80943.20946.60946.60117,931
Oct 17, 2022953.60954.00940.00941.40941.40143,595
Oct 14, 2022950.00959.40940.20953.60953.60157,779
Oct 13, 2022940.80943.80922.80934.40934.40142,885
Oct 12, 2022934.00944.80925.60944.80944.80173,807
Oct 11, 2022904.20937.40902.40936.00936.00197,693
Oct 10, 2022912.60913.00896.60908.20908.20138,798
Oct 07, 2022920.20932.40916.20919.20919.20191,438
Oct 06, 2022918.20928.40911.00923.40923.40183,448
Oct 05, 2022923.00931.40913.60913.80913.80141,223
Oct 04, 2022895.00927.00894.20923.00923.00202,061
Oct 03, 2022890.20895.60876.00889.80889.80232,434
Sep 30, 2022903.40908.00890.20893.80893.80288,550
Sep 29, 2022915.40917.40899.40900.00900.00223,648
Sep 28, 2022916.40933.80903.60920.80920.80222,807
Sep 27, 2022929.40950.20929.40934.80934.80230,925
Sep 26, 2022921.40933.40914.40927.00927.00255,721
Sep 23, 2022931.60934.00910.00912.00912.00215,745
Sep 22, 2022915.00942.40913.60933.20933.20137,313
Sep 21, 2022920.60929.80909.20927.00927.00152,354
Sep 20, 2022931.80947.40925.40925.40925.40142,061
Sep 19, 2022923.60938.40920.00933.80933.8094,623
Sep 16, 2022926.00934.60924.00925.00925.00327,884
Sep 15, 2022946.80950.60926.40931.20931.20191,003
Sep 14, 2022956.60958.20917.20947.00947.00280,339
Sep 13, 2022971.80983.60959.80964.20964.20157,793
Sep 12, 2022950.40977.00948.00967.60967.60133,265
Sep 09, 2022948.80951.60938.60947.80947.80244,849
Sep 08, 2022936.80950.20936.20948.80948.80118,589
Sep 07, 2022933.20941.40922.80931.80931.80145,282
Sep 06, 2022937.60946.80933.00940.60940.60126,498
Sep 05, 2022936.20941.40927.20938.20938.20169,558
Sep 02, 2022951.80953.60937.40953.40953.40211,589
Sep 01, 2022957.00959.00940.60943.80943.80182,465
Aug 31, 2022972.40972.40958.60965.80965.80377,966
Aug 30, 2022963.80979.80963.80971.40971.40180,581
Aug 29, 2022955.60964.60944.60960.40960.40105,791
Aug 26, 2022968.60977.80954.40965.80965.80221,828
Aug 25, 2022992.20997.60962.00968.60968.60154,581
Aug 24, 2022974.20992.40968.60987.40987.40122,947
Aug 23, 2022979.80987.80975.40980.40980.40127,306
Aug 22, 2022995.20995.60977.20987.00987.00171,542
Aug 19, 2022995.001,001.00983.601,001.001,001.00203,919
Aug 18, 2022995.40997.80979.60992.60992.60200,654
Aug 17, 2022970.001,003.00957.00996.80996.80320,554
Aug 16, 2022965.40967.20956.00959.80959.8092,898
Aug 15, 2022959.80965.40957.00961.40961.4059,525
Aug 12, 2022958.00968.80954.00954.80954.80136,704
Aug 11, 2022958.40969.60955.40963.20963.20119,733
Aug 10, 2022939.00957.40937.40953.60953.60131,196
Aug 09, 2022931.60943.40924.00940.40940.40178,048
Aug 08, 2022925.20953.40914.00936.40936.40303,663
Aug 05, 2022943.60947.80922.00922.60922.60239,061
Aug 04, 2022954.00961.80942.60942.80942.80202,139
Aug 03, 2022960.40967.00953.20954.40954.40116,898
Aug 02, 2022947.80968.80947.80962.20962.20190,431
Aug 01, 2022940.60953.20935.80952.20952.20161,992
Jul 29, 2022933.40949.00931.00940.00940.00207,791
Jul 28, 2022941.20944.60924.40928.40928.40153,270
Jul 27, 2022944.00944.40934.40934.40934.40176,170
Jul 26, 2022942.20949.40932.20940.60940.60141,980
Jul 25, 2022941.60955.40933.40937.20937.20185,136
Jul 22, 2022943.60943.60933.20940.20940.20137,706
Jul 21, 2022937.20949.40932.80937.40937.40158,623
Jul 20, 2022967.40969.20940.00944.40944.40116,140
Jul 19, 2022965.20969.00948.80963.40963.40124,632
Jul 18, 2022956.00975.40953.00966.40966.40142,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement