U.S. Markets closed

Carlsberg A/S (CARL-B.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
1,057.00-4.50 (-0.42%)
At close: 4:59PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2021------
Apr 16, 2021------
Apr 15, 2021------
Apr 14, 2021------
Apr 13, 2021------
Apr 12, 2021------
Apr 09, 20211,025.001,052.001,024.501,050.501,050.50450,220
Apr 08, 20211,003.001,023.001,001.501,021.501,021.50308,806
Apr 07, 20211,008.501,011.00996.201,000.501,000.50254,806
Apr 06, 2021988.201,004.50986.001,003.001,003.00419,264
Mar 31, 2021986.00991.40974.60974.60974.60243,084
Mar 30, 2021985.40993.80981.60986.60986.60139,339
Mar 29, 2021979.40983.40976.00981.40981.40196,798
Mar 26, 2021971.20979.80967.00974.60974.60238,146
Mar 25, 2021981.60982.00963.60965.80965.80307,146
Mar 24, 2021987.40987.40977.80982.00982.00194,335
Mar 23, 2021986.00995.40985.00989.00989.00187,944
Mar 22, 2021990.40992.40979.00987.40987.40195,969
Mar 19, 2021979.00994.00975.40993.40993.40453,217
Mar 18, 2021984.20994.00977.80988.60988.60264,471
Mar 17, 2021990.40996.60982.00982.00982.00253,029
Mar 16, 2021990.40990.40980.80983.00983.00212,598
Mar 16, 202122 Dividend
Mar 15, 20211,006.001,020.001,006.001,006.50984.50221,352
Mar 12, 20211,006.001,011.001,001.001,006.00984.01205,453
Mar 11, 20211,016.001,017.00998.601,009.00986.95200,190
Mar 10, 20211,004.501,015.501,002.501,012.00989.88304,437
Mar 09, 2021993.401,012.00989.801,006.50984.50189,105
Mar 08, 2021991.40998.40982.80991.20969.53185,749
Mar 05, 2021986.80991.40975.20991.40969.73274,027
Mar 04, 2021970.00986.80966.60983.40961.90281,613
Mar 03, 2021977.20981.40965.60969.60948.41281,882
Mar 02, 2021985.40990.20974.00975.00953.69265,993
Mar 01, 2021989.80994.80981.80989.40967.77237,210
Feb 26, 2021983.80983.80966.80970.00948.80194,956
Feb 25, 2021991.001,001.00982.80995.00973.25201,375
Feb 24, 2021991.00996.60985.60987.40965.82175,471
Feb 23, 2021990.401,012.50990.40991.20969.53279,335
Feb 22, 20211,008.501,008.50985.40985.40963.86249,368
Feb 19, 20211,009.501,015.501,004.501,005.50983.52228,260
Feb 18, 20211,008.501,010.501,000.001,006.50984.50251,103
Feb 17, 2021987.001,009.50987.001,009.50987.43406,889
Feb 16, 2021988.60992.80982.20992.00970.32172,252
Feb 15, 2021969.00991.60965.80988.60966.99241,153
Feb 12, 2021965.40974.00960.60961.00939.99213,235
Feb 11, 2021958.20974.60957.40965.40944.30173,819
Feb 10, 2021968.80978.40955.20958.20937.26244,889
Feb 09, 2021990.00990.00969.40971.20949.97315,861
Feb 08, 2021984.80989.00975.80975.80954.47457,318
Feb 05, 2021943.40967.80942.40964.80943.71507,923
Feb 04, 2021924.00945.00924.00932.00911.63318,514
Feb 03, 2021933.80934.40919.80925.00904.78232,899
Feb 02, 2021915.20933.80911.00926.80906.54220,320
Feb 01, 2021902.40914.20898.20910.20890.30176,665
Jan 29, 2021907.00914.80896.60900.20880.52269,817
Jan 28, 2021901.00919.40889.40916.80896.76251,528
Jan 27, 2021924.60924.60903.00905.40885.61352,656
Jan 26, 2021922.00926.40918.00924.60904.39175,178
Jan 25, 2021936.20936.20915.40926.00905.76219,808
Jan 22, 2021937.20937.60924.00931.00910.65230,749
Jan 21, 2021960.60962.00930.20933.20912.80339,584
Jan 20, 2021925.20952.80925.20946.40925.71254,233
Jan 19, 2021943.00944.80925.00925.00904.78350,217
Jan 18, 2021920.40945.60920.00941.40920.82220,207
Jan 15, 2021925.00926.80917.40922.80902.63183,913
Jan 14, 2021921.60930.40908.60921.00900.87199,011
Jan 13, 2021910.00924.40902.40921.60901.46318,985
Jan 12, 2021915.00919.60907.00912.00892.07287,694
Jan 11, 2021939.20940.00908.40914.60894.61357,569
Jan 08, 2021943.00948.40935.00939.20918.67311,895
Jan 07, 2021944.20950.40938.20940.80920.24285,108
Jan 06, 2021974.20976.20945.40947.20926.50289,520
Jan 05, 2021962.60976.60959.00972.20950.95279,678
Jan 04, 2021976.20988.80964.40965.60944.49238,844
Dec 30, 2020983.60986.20975.20975.20953.88113,010
Dec 29, 2020970.40985.80966.60983.60962.10150,013
Dec 28, 2020956.40972.60953.20969.80948.6083,704
Dec 23, 2020951.40952.80944.60952.80931.97135,443
Dec 22, 2020950.20953.60944.00950.60929.82131,309
Dec 21, 2020960.00961.60938.80947.40926.69167,331
Dec 18, 2020963.60965.40956.60964.00942.93282,723
Dec 17, 2020953.60968.00950.40967.20946.06254,620
Dec 16, 2020949.60951.20944.00949.60928.84199,687
Dec 15, 2020953.00956.40942.60947.40926.69292,629
Dec 14, 2020947.60956.20945.00953.00932.17190,599
Dec 11, 2020944.20949.40934.20940.00919.45219,660
Dec 10, 2020954.80957.00941.80943.00922.39308,860
Dec 09, 2020935.20951.00933.40950.00929.23180,137
Dec 08, 2020932.00937.20923.00933.20912.80162,151
Dec 07, 2020944.60945.00929.00931.40911.04189,586
Dec 04, 2020938.60954.00938.40941.60921.02267,925
Dec 03, 2020946.40946.40928.60934.60914.17233,180
Dec 02, 2020930.00945.20927.80937.20916.71236,435
Dec 01, 2020934.60939.60928.20928.20907.91201,903
Nov 30, 2020936.20938.60928.40928.40908.11512,824
Nov 27, 2020921.20939.80920.20939.80919.26241,461
Nov 26, 2020931.00933.80924.20925.80905.56128,243
Nov 25, 2020937.40949.40929.40930.20909.87231,302
Nov 24, 2020936.80940.80932.40935.00914.56165,372
Nov 23, 2020950.80950.80935.80935.80915.35175,156
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...