CARL-B.CO - Carlsberg A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019900.80904.40898.40902.20902.20151,566
Jul 22, 2019898.80900.60892.80899.00899.00162,240
Jul 19, 2019895.00900.60892.80898.80898.80230,550
Jul 18, 2019890.00896.60883.40893.00893.00209,487
Jul 17, 2019896.00899.00890.60892.60892.60316,683
Jul 16, 2019901.60902.20892.80896.00896.00318,680
Jul 15, 2019895.00906.20893.80900.80900.80306,610
Jul 12, 2019912.80914.20893.60900.20900.20399,247
Jul 11, 2019909.60917.60909.60912.40912.40321,192
Jul 10, 2019915.20918.20906.20913.00913.00226,437
Jul 09, 2019920.80925.00911.40918.00918.00261,261
Jul 08, 2019910.00923.60910.00923.60923.60325,365
Jul 05, 2019917.40920.00903.60908.00908.00215,391
Jul 04, 2019918.00921.20913.60914.20914.20209,951
Jul 03, 2019892.80923.20892.80918.80918.80391,195
Jul 02, 2019875.00892.60875.00892.60892.60269,141
Jul 01, 2019875.40882.80872.40878.00878.00204,249
Jun 28, 2019863.80872.00862.40870.20870.20266,243
Jun 27, 2019865.60872.60859.80864.40864.40386,631
Jun 26, 2019884.20887.60879.60881.00881.00248,236
Jun 25, 2019880.00891.20879.00887.80887.80236,832
Jun 24, 2019874.60886.20873.40886.20886.20281,789
Jun 21, 2019880.80886.60874.60874.60874.60388,976
Jun 20, 2019888.80889.60881.40882.60882.60337,369
Jun 19, 2019890.00890.00877.60881.80881.80310,361
Jun 18, 2019881.40898.40880.40889.80889.80280,219
Jun 17, 2019880.00886.60878.60882.00882.00219,849
Jun 14, 2019902.00903.20872.40880.00880.00377,579
Jun 13, 2019906.60909.60903.20906.00906.00274,526
Jun 12, 2019892.80910.00890.00908.00908.00419,880
Jun 11, 2019898.40898.80885.20892.80892.80386,815
Jun 07, 2019892.00895.40886.20895.40895.40233,014
Jun 06, 2019880.00892.60875.00888.40888.40416,977
Jun 04, 2019878.00878.00863.80864.60864.60417,099
Jun 03, 2019871.80879.60865.00878.00878.00450,920
May 29, 2019900.20900.60876.40880.60880.60341,067
May 28, 2019904.00904.00896.60902.80902.80703,156
May 27, 2019899.40909.60896.00899.60899.60215,841
May 24, 2019884.60898.00882.20894.80894.80241,251
May 23, 2019883.80887.40879.60882.20882.20271,230
May 22, 2019878.80886.00875.40885.60885.60207,252
May 21, 2019880.00885.20875.00875.00875.00268,474
May 20, 2019886.00886.00877.40880.00880.00288,928
May 16, 2019881.40885.60878.80881.40881.40405,014
May 15, 2019880.00888.80875.60880.00880.00285,264
May 14, 2019873.80873.80869.00872.80872.80177,770
May 13, 2019870.80876.80869.00872.80872.80149,351
May 10, 2019871.00876.40869.80874.40874.40154,429
May 09, 2019871.40882.60871.20875.40875.40250,741
May 08, 2019866.80874.40865.80873.60873.60212,578
May 07, 2019871.00878.60868.40868.40868.40313,073
May 06, 2019866.80871.40866.00869.60869.60136,953
May 03, 2019864.40876.00860.60875.40875.40227,547
May 02, 2019875.00881.00857.20858.60858.60392,066
May 01, 2019866.80872.60861.20872.60872.6085,448
Apr 30, 2019865.40865.40857.60859.80859.80276,431
Apr 29, 2019864.60864.60853.00862.80862.80234,586
Apr 26, 2019853.80864.00849.00864.00864.00297,767
Apr 25, 2019852.80852.80842.00842.20842.20250,640
Apr 24, 2019841.20851.60841.20850.20850.20345,666
Apr 23, 2019842.00849.40838.20848.40848.40390,022
Apr 17, 2019850.20850.20836.40840.00840.00424,716
Apr 16, 2019858.80858.80845.80847.60847.60312,194
Apr 15, 2019847.00856.00845.20856.00856.00218,479
Apr 12, 2019850.00853.40844.20847.20847.20284,284
Apr 11, 2019853.80855.00846.80850.00850.00187,897
Apr 10, 2019846.40851.20846.00850.00850.00190,951
Apr 09, 2019846.60848.80842.80848.60848.60195,668
Apr 08, 2019840.60851.60840.60849.60849.60215,400
Apr 05, 2019844.80845.80839.20839.80839.80216,698
Apr 04, 2019843.40845.80839.00843.00843.00322,081
Apr 03, 2019841.20845.00836.20845.00845.00298,907
Apr 02, 2019838.20841.80834.80840.00840.00240,433
Apr 01, 2019837.00837.00831.00833.60833.60240,055
Mar 29, 2019839.00839.00830.80831.20831.20291,626
Mar 28, 2019829.60836.80828.00836.80836.80236,061
Mar 27, 2019830.00830.00822.00828.00828.00202,927
Mar 26, 2019814.00828.20810.60828.20828.20248,708
Mar 25, 2019814.80818.60807.40809.80809.80324,621
Mar 22, 2019824.60825.80815.00819.60819.60308,998
Mar 21, 2019814.80823.80813.00822.40822.40302,192
Mar 20, 2019828.40830.20819.20819.20819.20226,537
Mar 19, 2019826.00832.20824.00827.80827.80225,836
Mar 18, 2019820.00824.20816.80823.80823.80229,062
Mar 15, 2019816.20820.80815.00820.40820.40471,595
Mar 14, 2019815.60817.80811.80817.00817.00233,693
Mar 14, 201918 Dividend
Mar 13, 2019826.40831.00824.20827.60809.60310,970
Mar 12, 2019823.60829.40820.60829.40811.36294,079
Mar 11, 2019822.80824.00816.40822.60804.71172,034
Mar 08, 2019821.80826.60819.40823.00805.10172,774
Mar 07, 2019820.00825.60818.20823.00805.10235,752
Mar 06, 2019815.40820.00814.00817.40799.62218,406
Mar 05, 2019812.00818.40809.00814.00796.30244,841
Mar 04, 2019817.20818.00809.40812.60794.93323,444
Mar 01, 2019798.80806.00797.80804.40786.90267,450
Feb 28, 2019793.40800.00790.80794.60777.32378,173
Feb 27, 2019809.60810.80791.00793.20775.95363,389
Feb 26, 2019801.40811.80797.00811.80794.14269,638
Feb 25, 2019801.60803.80799.60802.60785.14138,935
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...