TipRanks
Go Ultimate55% OFF

Carlsberg AS (0AI4) Historical Prices

GB:0AI4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026954.50982.40958.80974.30974.30+2.00%42,3640.53
Oct 29, 2026952.70961.20935.60955.15955.15-0.86%43,2370.55
Oct 28, 2026950.60965.40948.60963.40963.40+0.32%399,7265.45
Oct 27, 2026962.60966.40953.20960.30960.30+0.43%14,8760.20
Oct 26, 2026963.60973.10956.20956.20956.20-2.15%3,7590.05
Oct 23, 2026980.55978.20967.00977.20977.20+0.64%43,2730.58
Oct 22, 2026964.80979.80959.60971.00971.00+0.60%14,9580.20
Oct 21, 2026957.00965.20950.80965.20965.20+0.81%346,5455.05
Oct 20, 2026952.10961.80949.40957.41957.41+0.78%6,5200.09
Oct 19, 2026935.30950.24932.20950.00950.00+2.38%35,6380.51
Oct 16, 2026925.50941.80920.00927.90927.90-0.37%7,2670.10
Oct 15, 2026908.60937.30901.00931.30931.30+3.41%34,2340.49
Oct 14, 2026892.20910.80891.60900.60900.60+0.49%161,4842.09
Oct 13, 2026904.10911.80893.21896.18896.18+0.09%5,1130.07
Oct 12, 2026880.90903.20887.00895.40895.40+2.47%7,7200.10
Oct 09, 2026875.40882.60872.20873.80873.80+0.16%4,2640.05
Oct 08, 2026865.50876.20864.40872.40872.40+1.18%3,5260.04
Oct 07, 2026857.00874.70859.70862.20862.20-0.16%3,9170.05
Oct 06, 2026860.10864.10851.35863.60863.60+0.31%5,8590.07
Oct 05, 2026858.60863.40853.60860.94860.94+0.27%21,5500.26
Oct 02, 2026849.50862.00842.00858.60858.60+1.78%57,6050.70
Oct 01, 2026850.10857.40843.60843.60843.60-1.10%5,3610.07
Sep 30, 2026858.10864.20853.00853.00853.00+0.52%14,6330.18
Sep 29, 2026847.20850.40838.80848.60848.60-0.19%25,0620.30
Sep 28, 2026868.90878.80847.60850.20850.20-1.65%14,3580.17
Sep 25, 2026876.70875.00864.50864.50864.50-1.09%4,3410.05
Sep 24, 2026859.70874.20858.60874.00874.00+1.51%13,1010.15
Sep 23, 2026871.20872.60856.20861.00861.00-1.28%195,1912.37
Sep 22, 2026846.50875.80844.20872.20872.20+3.32%3,5640.04
Sep 21, 2026838.40844.80833.70844.20844.20+0.27%1,0090.01
Sep 18, 2026851.80849.80836.80841.89841.89-1.44%13,3130.16
Sep 17, 2026861.30863.50853.40854.20854.20+0.12%2,5810.03
Sep 16, 2026859.90864.20848.40853.15853.15-0.77%681,0929.47
Sep 15, 2026863.40868.20856.80859.74859.74-0.04%14,1800.20
Sep 14, 2026839.00875.00839.80860.12860.12+0.84%38,9600.55
Sep 11, 2026866.90866.80849.80852.96852.96-1.42%504,7597.94
Sep 10, 2026863.10868.30857.40865.28865.28-0.03%567,78310.37
Sep 09, 2026884.40886.20862.40865.58865.58-2.97%17,2370.32
Sep 08, 2026873.90895.20872.60892.08892.08+2.59%24,7590.45
Sep 07, 2026870.70872.64865.40869.59869.59-0.31%4,9820.09
Sep 04, 2026864.90878.40862.20872.30872.30-0.04%15,4580.28
Sep 03, 2026873.10876.20863.80872.64872.64+0.81%26,8800.49
Sep 02, 2026872.30870.80858.20865.60865.60-1.01%18,4930.34
Sep 01, 2026878.40884.00871.60874.40874.40-0.95%12,0590.22
Aug 31, 2026888.00890.60879.40882.83882.83-0.50%164,2983.17
Aug 28, 2026883.90889.20883.20887.29887.29+0.82%286,3105.99
Aug 27, 2026881.70883.00875.80880.07880.07-1.26%618,78916.21
Aug 26, 2026879.60897.40877.60891.33891.33+1.91%11,5820.30
Aug 25, 2026884.90892.00869.40874.60874.60-1.41%13,8130.36
Aug 24, 2026880.80890.80881.40887.15887.15+1.12%31,1520.78