Carlsberg AS Class A CARL_A
OMXCOP · Denmark · Consumer Non-Durables
DKK 1,015.000.00 (0.00%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 1,015.00 | 0.00% | DKK 1,015.00 | DKK 1,025.00 | DKK 1,005.00 | 475 |
| 2026-09-30 | DKK 1,015.00 | -2.40% | DKK 1,035.00 | DKK 1,040.00 | DKK 1,015.00 | 302 |
| 2026-09-29 | DKK 1,040.00 | +0.97% | DKK 1,035.00 | DKK 1,045.00 | DKK 1,030.00 | 276 |
| 2026-09-28 | DKK 1,030.00 | -1.90% | DKK 1,050.00 | DKK 1,060.00 | DKK 1,030.00 | 312 |
| 2026-09-25 | DKK 1,050.00 | -0.47% | DKK 1,065.00 | DKK 1,065.00 | DKK 1,045.00 | 319 |
| 2026-09-24 | DKK 1,055.00 | 0.00% | DKK 1,040.00 | DKK 1,065.00 | DKK 1,040.00 | 285 |
| 2026-09-23 | DKK 1,055.00 | -0.47% | DKK 1,050.00 | DKK 1,055.00 | DKK 1,045.00 | 125 |
| 2026-09-22 | DKK 1,060.00 | +0.95% | DKK 1,070.00 | DKK 1,070.00 | DKK 1,040.00 | 415 |
| 2026-09-21 | DKK 1,050.00 | -0.94% | DKK 1,075.00 | DKK 1,075.00 | DKK 1,045.00 | 82 |
| 2026-09-18 | DKK 1,060.00 | -0.93% | DKK 1,010.00 | DKK 1,060.00 | DKK 1,010.00 | 453 |
| 2026-09-17 | DKK 1,070.00 | 0.00% | DKK 1,075.00 | DKK 1,080.00 | DKK 1,055.00 | 1.76K |
| 2026-09-16 | DKK 1,070.00 | +0.47% | DKK 1,060.00 | DKK 1,080.00 | DKK 1,060.00 | 468 |
| 2026-09-15 | DKK 1,065.00 | +1.43% | DKK 1,060.00 | DKK 1,065.00 | DKK 1,050.00 | 405 |
| 2026-09-14 | DKK 1,050.00 | +0.96% | DKK 1,040.00 | DKK 1,060.00 | DKK 1,015.00 | 390 |
| 2026-09-11 | DKK 1,040.00 | +0.97% | DKK 1,050.00 | DKK 1,050.00 | DKK 1,035.00 | 339 |
| 2026-09-10 | DKK 1,030.00 | -1.90% | DKK 1,020.00 | DKK 1,045.00 | DKK 1,020.00 | 223 |
| 2026-09-09 | DKK 1,050.00 | -1.87% | DKK 1,070.00 | DKK 1,070.00 | DKK 1,035.00 | 204 |
| 2026-09-08 | DKK 1,070.00 | +1.42% | DKK 1,040.00 | DKK 1,070.00 | DKK 1,040.00 | 359 |
| 2026-09-07 | DKK 1,055.00 | 0.00% | DKK 1,065.00 | DKK 1,065.00 | DKK 1,050.00 | 236 |
| 2026-09-04 | DKK 1,055.00 | 0.00% | DKK 1,055.00 | DKK 1,070.00 | DKK 1,055.00 | 109 |
| 2026-09-03 | DKK 1,055.00 | -0.47% | DKK 1,060.00 | DKK 1,075.00 | DKK 1,055.00 | 162 |
| 2026-09-02 | DKK 1,060.00 | -1.85% | DKK 1,070.00 | DKK 1,070.00 | DKK 1,055.00 | 279 |
| 2026-09-01 | DKK 1,080.00 | 0.00% | DKK 1,100.00 | DKK 1,100.00 | DKK 1,065.00 | 198 |
| 2026-08-31 | DKK 1,080.00 | -4.85% | DKK 1,135.00 | DKK 1,145.00 | DKK 1,080.00 | 1.29K |
| 2026-08-28 | DKK 1,135.00 | +1.34% | DKK 1,120.00 | DKK 1,135.00 | DKK 1,110.00 | 695 |
| 2026-08-27 | DKK 1,120.00 | +0.45% | DKK 1,130.00 | DKK 1,150.00 | DKK 1,100.00 | 471 |
| 2026-08-26 | DKK 1,115.00 | +0.45% | DKK 1,110.00 | DKK 1,135.00 | DKK 1,095.00 | 559 |
| 2026-08-25 | DKK 1,110.00 | 0.00% | DKK 1,110.00 | DKK 1,110.00 | DKK 1,090.00 | 203 |
| 2026-08-24 | DKK 1,110.00 | +0.91% | DKK 1,095.00 | DKK 1,120.00 | DKK 1,065.00 | 432 |
| 2026-08-21 | DKK 1,100.00 | +1.38% | DKK 1,055.00 | DKK 1,100.00 | DKK 1,055.00 | 894 |
| 2026-08-20 | DKK 1,085.00 | -0.46% | DKK 1,085.00 | DKK 1,090.00 | DKK 1,070.00 | 297 |
| 2026-08-19 | DKK 1,090.00 | 0.00% | DKK 1,095.00 | DKK 1,095.00 | DKK 1,025.00 | 735 |
| 2026-08-18 | DKK 1,090.00 | +0.93% | DKK 1,080.00 | DKK 1,095.00 | DKK 1,070.00 | 584 |
| 2026-08-17 | DKK 1,080.00 | 0.00% | DKK 1,080.00 | DKK 1,095.00 | DKK 1,080.00 | 144 |
| 2026-08-14 | DKK 1,080.00 | +0.93% | DKK 1,070.00 | DKK 1,080.00 | DKK 1,070.00 | 885 |
| 2026-08-13 | DKK 1,070.00 | -1.83% | DKK 1,080.00 | DKK 1,085.00 | DKK 1,070.00 | 192 |
| 2026-08-12 | DKK 1,090.00 | -1.36% | DKK 1,080.00 | DKK 1,095.00 | DKK 1,075.00 | 225 |
| 2026-08-11 | DKK 1,105.00 | -0.45% | DKK 1,110.00 | DKK 1,110.00 | DKK 1,090.00 | 147 |
| 2026-08-10 | DKK 1,110.00 | 0.00% | DKK 1,110.00 | DKK 1,120.00 | DKK 1,100.00 | 582 |
| 2026-08-07 | DKK 1,110.00 | -0.89% | DKK 1,120.00 | DKK 1,135.00 | DKK 1,110.00 | 285 |
| 2026-08-06 | DKK 1,120.00 | 0.00% | DKK 1,140.00 | DKK 1,140.00 | DKK 1,120.00 | 125 |
| 2026-08-05 | DKK 1,120.00 | +0.45% | DKK 1,115.00 | DKK 1,135.00 | DKK 1,115.00 | 513 |
| 2026-08-04 | DKK 1,115.00 | -2.19% | DKK 1,125.00 | DKK 1,130.00 | DKK 1,110.00 | 524 |
| 2026-08-03 | DKK 1,140.00 | -0.87% | DKK 1,150.00 | DKK 1,150.00 | DKK 1,120.00 | 358 |
| 2026-07-31 | DKK 1,150.00 | +0.44% | DKK 1,120.00 | DKK 1,150.00 | DKK 1,120.00 | 191 |
| 2026-07-30 | DKK 1,145.00 | +1.33% | DKK 1,105.00 | DKK 1,150.00 | DKK 1,105.00 | 387 |
| 2026-07-29 | DKK 1,130.00 | +0.89% | DKK 1,120.00 | DKK 1,130.00 | DKK 1,120.00 | 357 |
| 2026-07-28 | DKK 1,120.00 | +0.90% | DKK 1,110.00 | DKK 1,125.00 | DKK 1,110.00 | 425 |
| 2026-07-27 | DKK 1,110.00 | -3.06% | DKK 1,140.00 | DKK 1,145.00 | DKK 1,110.00 | 602 |
| 2026-07-24 | DKK 1,145.00 | +0.88% | DKK 1,130.00 | DKK 1,150.00 | DKK 1,130.00 | 339 |
| 2026-07-23 | DKK 1,135.00 | -0.44% | DKK 1,140.00 | DKK 1,145.00 | DKK 1,130.00 | 270 |
| 2026-07-22 | DKK 1,140.00 | -0.44% | DKK 1,145.00 | DKK 1,155.00 | DKK 1,130.00 | 587 |
| 2026-07-21 | DKK 1,145.00 | +0.44% | DKK 1,140.00 | DKK 1,145.00 | DKK 1,130.00 | 206 |
| 2026-07-20 | DKK 1,140.00 | +0.44% | DKK 1,140.00 | DKK 1,140.00 | DKK 1,120.00 | 276 |
| 2026-07-17 | DKK 1,135.00 | +0.89% | DKK 1,120.00 | DKK 1,150.00 | DKK 1,120.00 | 533 |
| 2026-07-16 | DKK 1,125.00 | 0.00% | DKK 1,125.00 | DKK 1,130.00 | DKK 1,100.00 | 227 |
| 2026-07-15 | DKK 1,125.00 | +1.35% | DKK 1,115.00 | DKK 1,125.00 | DKK 1,115.00 | 309 |
| 2026-07-14 | DKK 1,110.00 | 0.00% | DKK 1,120.00 | DKK 1,120.00 | DKK 1,100.00 | 302 |
| 2026-07-13 | DKK 1,110.00 | -1.33% | DKK 1,105.00 | DKK 1,120.00 | DKK 1,100.00 | 263 |
| 2026-07-10 | DKK 1,125.00 | +1.35% | DKK 1,115.00 | DKK 1,125.00 | DKK 1,110.00 | 510 |
| 2026-07-09 | DKK 1,110.00 | -1.33% | DKK 1,110.00 | DKK 1,120.00 | DKK 1,105.00 | 381 |
| 2026-07-08 | DKK 1,125.00 | -0.44% | DKK 1,110.00 | DKK 1,125.00 | DKK 1,095.00 | 409 |
| 2026-07-07 | DKK 1,130.00 | +0.44% | DKK 1,105.00 | DKK 1,140.00 | DKK 1,100.00 | 453 |
| 2026-07-06 | DKK 1,125.00 | +1.35% | DKK 1,115.00 | DKK 1,135.00 | DKK 1,100.00 | 488 |
| 2026-07-03 | DKK 1,110.00 | +0.45% | DKK 1,105.00 | DKK 1,120.00 | DKK 1,095.00 | 774 |
| 2026-07-02 | DKK 1,105.00 | +6.76% | DKK 1,040.00 | DKK 1,105.00 | DKK 1,040.00 | 333 |
| 2026-07-01 | DKK 1,035.00 | -0.96% | DKK 1,045.00 | DKK 1,060.00 | DKK 1,035.00 | 134 |
| 2026-06-30 | DKK 1,045.00 | -1.42% | DKK 1,060.00 | DKK 1,065.00 | DKK 1,045.00 | 147 |
| 2026-06-29 | DKK 1,060.00 | -1.85% | DKK 1,075.00 | DKK 1,095.00 | DKK 1,055.00 | 733 |
| 2026-06-26 | DKK 1,080.00 | -1.82% | DKK 1,055.00 | DKK 1,115.00 | DKK 1,055.00 | 707 |
| 2026-06-25 | DKK 1,100.00 | 0.00% | DKK 1,095.00 | DKK 1,125.00 | DKK 1,090.00 | 734 |
| 2026-06-24 | DKK 1,100.00 | +1.85% | DKK 1,085.00 | DKK 1,115.00 | DKK 1,085.00 | 778 |
| 2026-06-23 | DKK 1,080.00 | -0.46% | DKK 1,065.00 | DKK 1,090.00 | DKK 1,060.00 | 414 |
| 2026-06-22 | DKK 1,085.00 | +0.46% | DKK 1,080.00 | DKK 1,085.00 | DKK 1,070.00 | 181 |
| 2026-06-19 | DKK 1,080.00 | +3.35% | DKK 1,030.00 | DKK 1,080.00 | DKK 1,030.00 | 560 |
| 2026-06-18 | DKK 1,045.00 | -1.88% | DKK 1,075.00 | DKK 1,075.00 | DKK 1,045.00 | 264 |
| 2026-06-17 | DKK 1,065.00 | -1.39% | DKK 1,070.00 | DKK 1,075.00 | DKK 1,065.00 | 929 |
| 2026-06-16 | DKK 1,080.00 | +1.89% | DKK 1,070.00 | DKK 1,080.00 | DKK 1,040.00 | 732 |
| 2026-06-15 | DKK 1,060.00 | -1.40% | DKK 1,075.00 | DKK 1,075.00 | DKK 1,050.00 | 396 |
| 2026-06-12 | DKK 1,075.00 | 0.00% | DKK 1,065.00 | DKK 1,080.00 | DKK 1,040.00 | 383 |
| 2026-06-11 | DKK 1,075.00 | 0.00% | DKK 1,065.00 | DKK 1,075.00 | DKK 1,060.00 | 192 |
| 2026-06-10 | DKK 1,075.00 | +3.37% | DKK 1,040.00 | DKK 1,080.00 | DKK 1,040.00 | 461 |
| 2026-06-09 | DKK 1,040.00 | -0.48% | DKK 1,045.00 | DKK 1,050.00 | DKK 1,030.00 | 230 |
| 2026-06-08 | DKK 1,045.00 | +1.95% | DKK 1,025.00 | DKK 1,045.00 | DKK 1,025.00 | 491 |
| 2026-06-04 | DKK 1,025.00 | +0.49% | DKK 1,025.00 | DKK 1,035.00 | DKK 1,025.00 | 489 |
| 2026-06-03 | DKK 1,020.00 | -1.45% | DKK 1,030.00 | DKK 1,050.00 | DKK 1,020.00 | 912 |
| 2026-06-02 | DKK 1,035.00 | -0.48% | DKK 1,055.00 | DKK 1,055.00 | DKK 1,035.00 | 103 |
| 2026-06-01 | DKK 1,040.00 | +1.46% | DKK 1,055.00 | DKK 1,055.00 | DKK 1,025.00 | 1.24K |
| 2026-05-29 | DKK 1,025.00 | -4.65% | DKK 1,075.00 | DKK 1,075.00 | DKK 1,025.00 | 1.09K |
| 2026-05-28 | DKK 1,075.00 | 0.00% | DKK 1,075.00 | DKK 1,075.00 | DKK 1,055.00 | 431 |