Carlsberg AS(GB:0AI4)
kr 1,020.15+1.65 (+0.16%)
GB:0AI4
Carlsberg AS historical prices
kr 1,020.15
At close:+1.65 (+0.16%)
Carlsberg AS (0AI4) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,013.75 | 1,022.50 | 1,016.00 | 1,020.15 | 1,020.15 | +0.16% | 3,199 | 0.03 |
| Nov 12, 2026 | 1,021.35 | 1,029.00 | 1,012.25 | 1,018.50 | 1,018.50 | +0.79% | 26,684 | 0.28 |
| Nov 11, 2026 | 1,017.85 | 1,018.85 | 1,006.00 | 1,010.50 | 1,010.50 | -1.17% | 149,349 | 1.62 |
| Nov 10, 2026 | 1,014.15 | 1,025.50 | 1,008.00 | 1,022.50 | 1,022.50 | +0.74% | 209,226 | 2.36 |
| Nov 09, 2026 | 1,015.60 | 1,023.00 | 1,011.50 | 1,017.50 | 1,017.50 | +0.25% | 8,462 | 0.10 |
| Nov 06, 2026 | 1,008.20 | 1,026.00 | 1,008.75 | 1,015.00 | 1,015.00 | -0.81% | 160,310 | 1.85 |
| Nov 05, 2026 | 1,032.95 | 1,038.00 | 1,011.00 | 1,023.30 | 1,023.30 | -0.26% | 282,361 | 3.44 |
| Nov 04, 2026 | 997.95 | 1,028.00 | 990.00 | 1,026.00 | 1,026.00 | +2.34% | 109,646 | 1.33 |
| Nov 03, 2026 | 1,003.25 | 1,006.00 | 995.60 | 1,002.59 | 1,002.59 | +0.30% | 118,256 | 1.47 |
| Nov 02, 2026 | 969.50 | 1,003.50 | 970.80 | 999.57 | 999.57 | +2.59% | 38,195 | 0.48 |
| Oct 30, 2026 | 954.50 | 982.40 | 958.80 | 974.30 | 974.30 | +2.00% | 42,364 | 0.53 |
| Oct 29, 2026 | 952.70 | 961.20 | 935.60 | 955.15 | 955.15 | -0.86% | 43,237 | 0.55 |
| Oct 28, 2026 | 950.60 | 965.40 | 948.60 | 963.40 | 963.40 | +0.32% | 399,726 | 5.45 |
| Oct 27, 2026 | 962.60 | 966.40 | 953.20 | 960.30 | 960.30 | +0.43% | 14,876 | 0.20 |
| Oct 26, 2026 | 963.60 | 973.10 | 956.20 | 956.20 | 956.20 | -2.15% | 3,759 | 0.05 |
| Oct 23, 2026 | 980.55 | 978.20 | 967.00 | 977.20 | 977.20 | +0.64% | 43,273 | 0.58 |
| Oct 22, 2026 | 964.80 | 979.80 | 959.60 | 971.00 | 971.00 | +0.60% | 14,958 | 0.20 |
| Oct 21, 2026 | 957.00 | 965.20 | 950.80 | 965.20 | 965.20 | +0.81% | 346,545 | 5.05 |
| Oct 20, 2026 | 952.10 | 961.80 | 949.40 | 957.41 | 957.41 | +0.78% | 6,520 | 0.09 |
| Oct 19, 2026 | 935.30 | 950.24 | 932.20 | 950.00 | 950.00 | +2.38% | 35,638 | 0.51 |
| Oct 16, 2026 | 925.50 | 941.80 | 920.00 | 927.90 | 927.90 | -0.37% | 7,267 | 0.10 |
| Oct 15, 2026 | 908.60 | 937.30 | 901.00 | 931.30 | 931.30 | +3.41% | 34,234 | 0.49 |
| Oct 14, 2026 | 892.20 | 910.80 | 891.60 | 900.60 | 900.60 | +0.49% | 161,484 | 2.09 |
| Oct 13, 2026 | 904.10 | 911.80 | 893.21 | 896.18 | 896.18 | +0.09% | 5,113 | 0.07 |
| Oct 12, 2026 | 880.90 | 903.20 | 887.00 | 895.40 | 895.40 | +2.47% | 7,720 | 0.10 |
| Oct 09, 2026 | 875.40 | 882.60 | 872.20 | 873.80 | 873.80 | +0.16% | 4,264 | 0.05 |
| Oct 08, 2026 | 865.50 | 876.20 | 864.40 | 872.40 | 872.40 | +1.18% | 3,526 | 0.04 |
| Oct 07, 2026 | 857.00 | 874.70 | 859.70 | 862.20 | 862.20 | -0.16% | 3,917 | 0.05 |
| Oct 06, 2026 | 860.10 | 864.10 | 851.35 | 863.60 | 863.60 | +0.31% | 5,859 | 0.07 |
| Oct 05, 2026 | 858.60 | 863.40 | 853.60 | 860.94 | 860.94 | +0.27% | 21,550 | 0.26 |
| Oct 02, 2026 | 849.50 | 862.00 | 842.00 | 858.60 | 858.60 | +1.78% | 57,605 | 0.70 |
| Oct 01, 2026 | 850.10 | 857.40 | 843.60 | 843.60 | 843.60 | -1.10% | 5,361 | 0.07 |
| Sep 30, 2026 | 858.10 | 864.20 | 853.00 | 853.00 | 853.00 | +0.52% | 14,633 | 0.18 |
| Sep 29, 2026 | 847.20 | 850.40 | 838.80 | 848.60 | 848.60 | -0.19% | 25,062 | 0.30 |
| Sep 28, 2026 | 868.90 | 878.80 | 847.60 | 850.20 | 850.20 | -1.65% | 14,358 | 0.17 |
| Sep 25, 2026 | 876.70 | 875.00 | 864.50 | 864.50 | 864.50 | -1.09% | 4,341 | 0.05 |
| Sep 24, 2026 | 859.70 | 874.20 | 858.60 | 874.00 | 874.00 | +1.51% | 13,101 | 0.15 |
| Sep 23, 2026 | 871.20 | 872.60 | 856.20 | 861.00 | 861.00 | -1.28% | 195,191 | 2.37 |
| Sep 22, 2026 | 846.50 | 875.80 | 844.20 | 872.20 | 872.20 | +3.32% | 3,564 | 0.04 |
| Sep 21, 2026 | 838.40 | 844.80 | 833.70 | 844.20 | 844.20 | +0.27% | 1,009 | 0.01 |
| Sep 18, 2026 | 851.80 | 849.80 | 836.80 | 841.89 | 841.89 | -1.44% | 13,313 | 0.16 |
| Sep 17, 2026 | 861.30 | 863.50 | 853.40 | 854.20 | 854.20 | +0.12% | 2,581 | 0.03 |
| Sep 16, 2026 | 859.90 | 864.20 | 848.40 | 853.15 | 853.15 | -0.77% | 681,092 | 9.47 |
| Sep 15, 2026 | 863.40 | 868.20 | 856.80 | 859.74 | 859.74 | -0.04% | 14,180 | 0.20 |
| Sep 14, 2026 | 839.00 | 875.00 | 839.80 | 860.12 | 860.12 | +0.84% | 38,960 | 0.55 |
| Sep 11, 2026 | 866.90 | 866.80 | 849.80 | 852.96 | 852.96 | -1.42% | 504,759 | 7.94 |
| Sep 10, 2026 | 863.10 | 868.30 | 857.40 | 865.28 | 865.28 | -0.03% | 567,783 | 10.37 |
| Sep 09, 2026 | 884.40 | 886.20 | 862.40 | 865.58 | 865.58 | -2.97% | 17,237 | 0.32 |
| Sep 08, 2026 | 873.90 | 895.20 | 872.60 | 892.08 | 892.08 | +2.59% | 24,759 | 0.45 |
| Sep 07, 2026 | 870.70 | 872.64 | 865.40 | 869.59 | 869.59 | -0.31% | 4,982 | 0.09 |
