Advertisement
Advertisement
U.S. markets open in 1 hour 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Carlsberg A/S (CARL-B.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
917.00+3.20 (+0.35%)
As of 01:35PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022918.20928.40911.00917.00917.0037,428
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
Jul 15, 2022945.40954.00932.20950.40950.40166,903
Jul 14, 2022956.00958.20942.40942.40942.40147,056
Jul 13, 2022948.00961.60945.00955.80955.80226,725
Jul 12, 2022934.40946.60930.20946.60946.60151,842
Jul 11, 2022927.60942.00927.40938.60938.60117,362
Jul 08, 2022914.60943.40909.60938.20938.20226,352
Jul 07, 2022916.20924.00908.20912.40912.40168,637
Jul 06, 2022916.40920.00902.40912.20912.20237,304
Jul 05, 2022910.20921.20898.20910.40910.40210,062
Jul 04, 2022914.00926.00908.40908.40908.40106,017
Jul 01, 2022902.80919.20897.20907.20907.20188,356
Jun 30, 2022890.00906.00885.20904.00904.00211,198
Jun 29, 2022917.80917.80902.60907.40907.40128,792
Jun 28, 2022917.80922.60908.80921.00921.00245,815
Jun 27, 2022903.00908.40890.80908.40908.40275,417
Jun 24, 2022873.80905.20871.60897.60897.60204,760
Jun 23, 2022863.60876.60850.20874.60874.60174,777
Jun 22, 2022863.20890.00846.00863.60863.60280,127
Jun 21, 2022878.40888.20875.60879.60879.60154,463
Jun 20, 2022879.00887.00867.00875.80875.80125,906
Jun 17, 2022874.60891.60862.00877.20877.20376,810
Jun 16, 2022875.40887.00856.40871.20871.20265,374
Jun 15, 2022853.80898.80853.80887.00887.00313,663
Jun 14, 2022872.40882.00846.00847.60847.60249,493
Jun 13, 2022851.00875.60847.40867.60867.60237,701
Jun 10, 2022856.80865.00842.80857.20857.20221,885
Jun 09, 2022858.60866.80855.00864.80864.80117,456
Jun 08, 2022861.40867.00851.00860.40860.40116,494
Jun 07, 2022853.20872.00852.40860.20860.20217,712
Jun 03, 2022871.80871.80857.20862.20862.20253,959
Jun 02, 2022861.40868.00853.20859.80859.80255,777
Jun 01, 2022888.20899.20857.40860.00860.00256,114
May 31, 2022891.40900.40880.00882.20882.20547,285
May 30, 2022886.60899.80884.00896.00896.00207,666
May 25, 2022872.40874.60858.80868.80868.80206,906
May 24, 2022856.40873.80856.40864.20864.20164,646
May 23, 2022884.60884.60865.60866.40866.40226,608
May 20, 2022866.80880.20861.20874.60874.60206,929
May 19, 2022884.20884.20858.80865.40865.40290,415
May 18, 2022922.40925.40895.20897.60897.60147,148
May 17, 2022921.40925.20916.00916.40916.40257,507
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement