Carlsberg A/S (CARL-B.CO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 956.40 | 961.00 | 949.40 | 949.40 | -0.73% | 118,708 |
| 2026-08-06 | 963.40 | 965.60 | 947.00 | 956.40 | +0.15% | 105,805 |
| 2026-08-05 | 941.20 | 959.00 | 939.40 | 955.00 | +1.92% | 137,820 |
| 2026-08-04 | 947.80 | 947.80 | 935.80 | 937.00 | -1.70% | 136,900 |
| 2026-08-03 | 950.00 | 961.80 | 941.60 | 953.20 | -0.31% | 143,999 |
| 2026-07-31 | 961.40 | 970.20 | 950.00 | 956.20 | -0.89% | 133,033 |
| 2026-07-30 | 952.00 | 968.80 | 950.20 | 964.80 | +1.34% | 239,989 |
| 2026-07-29 | 941.60 | 952.00 | 935.40 | 952.00 | +0.89% | 225,886 |
| 2026-07-28 | 930.00 | 947.80 | 923.80 | 943.60 | +3.24% | 149,747 |
| 2026-07-27 | 910.40 | 921.40 | 899.80 | 914.00 | +0.93% | 134,722 |
| 2026-07-24 | 914.20 | 919.00 | 903.80 | 905.60 | -0.72% | 108,742 |
| 2026-07-23 | 934.00 | 938.00 | 908.60 | 912.20 | -2.75% | 118,613 |
| 2026-07-22 | 930.00 | 953.20 | 928.20 | 938.00 | +0.93% | 158,516 |
| 2026-07-21 | 924.20 | 929.40 | 918.00 | 929.40 | +0.22% | 132,991 |
| 2026-07-20 | 919.00 | 927.40 | 916.40 | 927.40 | +0.06% | 131,038 |
| 2026-07-17 | 949.80 | 951.00 | 926.80 | 926.80 | -0.86% | 277,113 |
| 2026-07-16 | 917.60 | 934.80 | 912.40 | 934.80 | +1.65% | 210,814 |
| 2026-07-15 | 915.60 | 923.20 | 905.80 | 919.60 | +0.20% | 120,667 |
| 2026-07-14 | 914.20 | 923.80 | 908.00 | 917.80 | -0.41% | 126,918 |
| 2026-07-13 | 924.00 | 928.40 | 907.20 | 921.60 | +0.11% | 198,952 |
| 2026-07-10 | 918.20 | 925.00 | 909.80 | 920.60 | +0.26% | 132,755 |
| 2026-07-09 | 929.80 | 934.00 | 912.00 | 918.20 | -1.23% | 263,085 |
| 2026-07-08 | 948.00 | 950.00 | 929.40 | 929.60 | -2.48% | 225,022 |
| 2026-07-07 | 945.00 | 957.00 | 938.80 | 953.20 | +1.88% | 251,935 |
| 2026-07-06 | 930.00 | 950.60 | 928.00 | 935.60 | +2.05% | 310,302 |
| 2026-07-03 | 927.80 | 927.80 | 911.00 | 916.80 | -0.91% | 150,045 |
| 2026-07-02 | 882.40 | 925.20 | 881.80 | 925.20 | +5.96% | 458,215 |
| 2026-07-01 | 856.20 | 873.20 | 849.80 | 873.20 | +1.91% | 222,380 |
| 2026-06-30 | 872.20 | 872.60 | 855.80 | 856.80 | -2.01% | 234,781 |
| 2026-06-29 | 868.20 | 883.20 | 858.00 | 874.40 | +0.51% | 249,668 |
| 2026-06-26 | 883.60 | 886.20 | 857.40 | 870.00 | -1.56% | 247,400 |
| 2026-06-25 | 878.40 | 887.80 | 872.00 | 883.80 | +0.82% | 238,352 |
| 2026-06-24 | 867.60 | 878.00 | 863.20 | 876.60 | +1.39% | 217,550 |
| 2026-06-23 | 846.80 | 868.20 | 846.60 | 864.60 | +1.91% | 159,941 |
| 2026-06-22 | 835.60 | 848.40 | 827.60 | 848.40 | +1.53% | 201,411 |
| 2026-06-19 | 833.20 | 841.00 | 833.20 | 835.60 | +0.29% | 248,823 |
| 2026-06-18 | 840.00 | 840.00 | 822.60 | 833.20 | -0.81% | 198,281 |
| 2026-06-17 | 833.60 | 846.40 | 833.60 | 840.00 | +0.29% | 192,820 |
| 2026-06-16 | 852.20 | 852.20 | 834.60 | 837.60 | -1.04% | 253,585 |
| 2026-06-15 | 854.00 | 859.80 | 840.20 | 846.40 | +0.28% | 214,439 |
| 2026-06-12 | 849.20 | 854.20 | 844.00 | 844.00 | -1.03% | 268,815 |
| 2026-06-11 | 854.60 | 860.80 | 846.60 | 852.80 | +0.02% | 165,889 |
| 2026-06-10 | 846.20 | 859.00 | 844.60 | 852.60 | +0.57% | 207,690 |
| 2026-06-09 | 818.80 | 849.60 | 818.40 | 847.80 | +2.71% | 282,338 |
| 2026-06-08 | 829.80 | 847.00 | 818.00 | 825.40 | +1.03% | 262,361 |
| 2026-06-04 | 829.80 | 835.00 | 815.80 | 817.00 | -1.54% | 151,892 |
| 2026-06-03 | 842.20 | 854.00 | 829.00 | 829.80 | -1.43% | 129,371 |
| 2026-06-02 | 842.00 | 846.40 | 837.00 | 841.80 | +0.12% | 167,495 |
| 2026-06-01 | 861.40 | 862.00 | 840.80 | 840.80 | -2.39% | 211,969 |
| 2026-05-29 | 880.00 | 884.60 | 858.80 | 861.40 | -1.78% | 621,529 |
| 2026-05-28 | 884.00 | 887.80 | 869.80 | 877.00 | -1.53% | 350,690 |
| 2026-05-27 | 862.00 | 890.60 | 861.20 | 890.60 | +3.61% | 271,825 |
| 2026-05-26 | 879.80 | 886.00 | 854.80 | 859.60 | -2.10% | 238,021 |
| 2026-05-22 | 873.60 | 885.20 | 870.00 | 878.00 | +0.85% | 350,664 |
| 2026-05-21 | 849.60 | 870.60 | 849.60 | 870.60 | +2.23% | 163,714 |
| 2026-05-20 | 845.60 | 856.40 | 838.40 | 851.60 | +0.26% | 180,630 |
| 2026-05-19 | 833.60 | 851.80 | 832.20 | 849.40 | +2.19% | 160,285 |
| 2026-05-18 | 841.00 | 841.00 | 817.00 | 831.20 | +0.07% | 305,799 |
| 2026-05-13 | 848.80 | 850.20 | 829.00 | 830.60 | -1.63% | 179,025 |
| 2026-05-12 | 845.00 | 846.20 | 831.60 | 844.40 | -0.07% | 135,930 |
| 2026-05-11 | 852.20 | 861.40 | 845.00 | 845.00 | -1.24% | 158,787 |
| 2026-05-08 | 856.40 | 864.60 | 852.20 | 855.60 | -0.26% | 111,807 |
| 2026-05-07 | 874.40 | 877.00 | 857.60 | 857.80 | -1.88% | 156,861 |
| 2026-05-06 | 868.00 | 877.60 | 861.00 | 874.20 | +1.53% | 175,136 |
| 2026-05-05 | 861.00 | 867.40 | 851.80 | 861.00 | +1.01% | 186,511 |
| 2026-05-04 | 871.80 | 877.00 | 852.40 | 852.40 | -2.81% | 165,427 |
| 2026-05-01 | 861.20 | 879.40 | 861.20 | 877.00 | +1.72% | 140,521 |
| 2026-04-30 | 827.00 | 867.80 | 823.80 | 862.20 | +3.13% | 304,051 |
| 2026-04-29 | 842.20 | 853.60 | 827.00 | 836.00 | +2.53% | 363,217 |
| 2026-04-28 | 805.00 | 822.80 | 800.20 | 815.40 | +1.22% | 205,767 |
| 2026-04-27 | 800.40 | 806.00 | 797.60 | 805.60 | +0.22% | 188,864 |
| 2026-04-24 | 809.00 | 812.40 | 799.00 | 803.80 | -0.64% | 105,578 |
| 2026-04-23 | 822.00 | 823.60 | 802.00 | 809.00 | -1.25% | 320,343 |
| 2026-04-22 | 828.00 | 828.40 | 814.40 | 819.20 | -0.46% | 226,494 |
| 2026-04-21 | 836.20 | 843.20 | 820.00 | 823.00 | -1.58% | 296,103 |
| 2026-04-20 | 838.00 | 840.80 | 833.00 | 836.20 | -1.21% | 148,397 |
| 2026-04-17 | 823.00 | 846.40 | 821.00 | 846.40 | +2.57% | 269,609 |
| 2026-04-16 | 825.00 | 834.40 | 819.20 | 825.20 | +0.19% | 221,570 |
| 2026-04-15 | 832.60 | 838.40 | 823.60 | 823.60 | -1.08% | 210,589 |
| 2026-04-14 | 844.20 | 848.20 | 831.60 | 832.60 | -1.35% | 401,389 |
| 2026-04-13 | 853.00 | 854.20 | 838.40 | 844.00 | -2.16% | 214,551 |
| 2026-04-10 | 849.40 | 869.20 | 845.80 | 862.60 | +1.72% | 222,063 |
| 2026-04-09 | 856.60 | 856.60 | 841.80 | 848.00 | -1.28% | 296,866 |
| 2026-04-08 | 850.00 | 863.00 | 847.60 | 859.00 | +4.12% | 334,033 |
| 2026-04-07 | 837.40 | 839.80 | 821.40 | 825.00 | +0.61% | 329,222 |
| 2026-04-01 | 819.80 | 821.60 | 812.60 | 820.00 | +2.09% | 209,067 |
| 2026-03-31 | 801.60 | 812.60 | 799.80 | 803.20 | +0.65% | 412,071 |
| 2026-03-30 | 791.40 | 798.00 | 785.60 | 798.00 | +0.18% | 182,762 |
| 2026-03-27 | 804.00 | 805.00 | 786.00 | 796.60 | -0.75% | 217,930 |
| 2026-03-26 | 790.80 | 803.40 | 788.00 | 802.60 | +1.52% | 225,210 |
| 2026-03-25 | 797.00 | 802.00 | 784.00 | 790.60 | +0.71% | 244,189 |
| 2026-03-24 | 791.60 | 798.80 | 785.00 | 785.00 | -1.03% | 247,010 |
| 2026-03-23 | 779.00 | 805.00 | 773.60 | 793.20 | +0.00% | 316,581 |
| 2026-03-20 | 810.00 | 811.60 | 791.20 | 793.20 | -1.64% | 300,540 |
| 2026-03-19 | 834.20 | 842.00 | 805.60 | 806.40 | -4.75% | 321,469 |
| 2026-03-18 | 866.00 | 866.80 | 845.40 | 846.60 | -2.33% | 208,155 |
| 2026-03-17 | 862.60 | 866.80 | 857.40 | 866.80 | -2.28% | 170,410 |
| 2026-03-16 | 885.40 | 898.60 | 885.00 | 887.00 | +0.64% | 165,217 |
| 2026-03-13 | 872.80 | 887.20 | 861.60 | 881.40 | +0.30% | 177,857 |
| 2026-03-12 | 893.00 | 894.60 | 878.80 | 878.80 | -1.94% | 225,043 |
| 2026-03-11 | 897.00 | 904.00 | 892.00 | 896.20 | -0.51% | 133,949 |
| 2026-03-10 | 899.20 | 902.60 | 890.00 | 900.80 | +0.78% | 219,585 |
| 2026-03-09 | 905.80 | 905.80 | 882.00 | 893.80 | -1.95% | 223,273 |
| 2026-03-06 | 914.00 | 914.60 | 898.00 | 911.60 | -0.35% | 151,444 |
| 2026-03-05 | 939.20 | 939.40 | 913.60 | 914.80 | -2.14% | 197,244 |
| 2026-03-04 | 955.60 | 956.00 | 931.40 | 934.80 | -1.70% | 177,050 |
| 2026-03-03 | 967.80 | 969.40 | 939.40 | 951.00 | -2.16% | 230,965 |
| 2026-03-02 | 975.00 | 982.40 | 965.00 | 972.00 | -1.14% | 197,015 |
| 2026-02-27 | 977.80 | 989.60 | 973.20 | 983.20 | -0.06% | 339,046 |
| 2026-02-26 | 968.60 | 985.80 | 966.20 | 983.80 | +1.26% | 257,057 |
| 2026-02-25 | 985.80 | 987.20 | 962.60 | 971.60 | -1.98% | 242,055 |
| 2026-02-24 | 1003.50 | 1005.00 | 989.00 | 991.20 | -0.88% | 253,608 |
| 2026-02-23 | 999.80 | 1002.50 | 991.40 | 1000.00 | +0.36% | 219,783 |
| 2026-02-20 | 999.00 | 1007.00 | 994.20 | 996.40 | +0.10% | 157,803 |
| 2026-02-19 | 990.00 | 996.20 | 979.00 | 995.40 | +0.36% | 185,474 |
| 2026-02-18 | 987.40 | 997.60 | 979.40 | 991.80 | +0.67% | 155,036 |
| 2026-02-17 | 999.00 | 1002.50 | 984.80 | 985.20 | -1.53% | 214,765 |
| 2026-02-16 | 985.00 | 1000.50 | 977.80 | 1000.50 | +0.35% | 163,332 |
| 2026-02-13 | 1005.00 | 1011.00 | 992.20 | 997.00 | -1.77% | 341,457 |
| 2026-02-12 | 991.00 | 1015.00 | 988.40 | 1015.00 | +2.24% | 335,435 |
| 2026-02-11 | 966.40 | 995.00 | 966.40 | 992.80 | +1.35% | 386,924 |
| 2026-02-10 | 978.00 | 979.60 | 964.20 | 979.60 | +0.31% | 362,178 |
| 2026-02-09 | 962.00 | 981.60 | 960.60 | 976.60 | +1.52% | 245,388 |
| 2026-02-06 | 953.00 | 962.80 | 938.40 | 962.00 | +2.45% | 292,533 |
| 2026-02-05 | 929.00 | 939.00 | 924.00 | 939.00 | +1.78% | 259,274 |
| 2026-02-04 | 860.00 | 927.80 | 855.00 | 922.60 | +4.48% | 359,847 |
| 2026-02-03 | 880.00 | 888.40 | 875.20 | 883.00 | +0.50% | 233,244 |
| 2026-02-02 | 865.00 | 879.80 | 865.00 | 878.60 | +3.00% | 310,794 |
| 2026-01-30 | 850.00 | 860.80 | 848.80 | 853.00 | +0.14% | 187,577 |
| 2026-01-29 | 843.80 | 859.80 | 842.60 | 851.80 | +1.04% | 180,428 |
| 2026-01-28 | 838.00 | 844.00 | 830.60 | 843.00 | -0.05% | 134,355 |
| 2026-01-27 | 848.80 | 850.80 | 836.60 | 843.40 | -0.87% | 114,001 |
| 2026-01-26 | 847.20 | 851.40 | 842.00 | 850.80 | +0.61% | 117,749 |
| 2026-01-23 | 855.00 | 858.20 | 844.80 | 845.60 | -1.56% | 127,926 |
| 2026-01-22 | 856.00 | 861.60 | 851.80 | 859.00 | +1.30% | 180,715 |
| 2026-01-21 | 845.20 | 853.20 | 843.00 | 848.00 | +0.43% | 126,048 |
| 2026-01-20 | 847.00 | 854.40 | 841.60 | 844.40 | -0.17% | 180,662 |
| 2026-01-19 | 850.00 | 851.40 | 841.20 | 845.80 | -1.31% | 120,948 |
| 2026-01-16 | 857.80 | 861.80 | 854.20 | 857.00 | -0.51% | 140,829 |
| 2026-01-15 | 858.40 | 861.40 | 849.00 | 861.40 | +0.23% | 229,082 |
| 2026-01-14 | 838.00 | 861.00 | 838.00 | 859.40 | +2.70% | 167,715 |
| 2026-01-13 | 840.00 | 842.40 | 828.20 | 836.80 | -0.21% | 223,299 |
| 2026-01-12 | 854.80 | 856.40 | 829.40 | 838.60 | -0.78% | 149,013 |
| 2026-01-09 | 846.00 | 848.60 | 839.60 | 845.20 | -0.09% | 180,834 |
| 2026-01-08 | 823.40 | 849.40 | 823.40 | 846.00 | +3.55% | 211,769 |
| 2026-01-07 | 821.60 | 835.60 | 813.80 | 817.00 | -1.28% | 184,891 |
| 2026-01-06 | 811.40 | 827.60 | 805.40 | 827.60 | +2.05% | 222,322 |
| 2026-01-05 | 822.40 | 825.80 | 805.60 | 811.00 | -1.79% | 196,120 |
| 2026-01-02 | 835.20 | 836.00 | 818.00 | 825.80 | -1.13% | 139,763 |
| 2025-12-30 | 833.20 | 837.80 | 829.00 | 835.20 | +0.31% | 136,933 |
| 2025-12-29 | 822.00 | 835.00 | 822.00 | 832.60 | +1.14% | 216,854 |
| 2025-12-23 | 823.60 | 830.40 | 823.20 | 823.20 | -0.07% | 67,492 |
| 2025-12-22 | 831.40 | 833.00 | 821.00 | 823.80 | -1.46% | 104,892 |
| 2025-12-19 | 832.00 | 839.80 | 831.60 | 836.00 | +0.07% | 307,617 |
| 2025-12-18 | 835.20 | 847.60 | 830.80 | 835.40 | +0.19% | 179,072 |
| 2025-12-17 | 840.20 | 840.20 | 832.00 | 833.80 | -0.50% | 198,145 |
| 2025-12-16 | 830.60 | 841.80 | 830.20 | 838.00 | +0.89% | 163,317 |
| 2025-12-15 | 833.80 | 839.40 | 827.20 | 830.60 | -0.46% | 204,556 |
| 2025-12-12 | 817.60 | 837.00 | 816.00 | 834.40 | +1.71% | 155,601 |
| 2025-12-11 | 809.60 | 829.00 | 805.80 | 820.40 | +2.01% | 537,611 |
| 2025-12-10 | 806.20 | 809.80 | 802.00 | 804.20 | -0.20% | 146,916 |
| 2025-12-09 | 800.00 | 814.00 | 800.00 | 805.80 | +1.00% | 172,275 |
| 2025-12-08 | 810.40 | 813.60 | 797.80 | 797.80 | -2.18% | 116,460 |
| 2025-12-05 | 816.40 | 819.00 | 810.00 | 815.60 | +0.07% | 161,861 |
| 2025-12-04 | 817.20 | 819.60 | 808.00 | 815.00 | +1.39% | 296,132 |
| 2025-12-03 | 800.60 | 808.20 | 798.20 | 803.80 | +0.25% | 130,404 |
| 2025-12-02 | 814.00 | 815.60 | 797.80 | 801.80 | -1.09% | 152,347 |
| 2025-12-01 | 798.80 | 813.20 | 796.60 | 810.60 | +1.38% | 243,322 |
| 2025-11-28 | 804.20 | 806.80 | 798.20 | 799.60 | -0.57% | 154,791 |
| 2025-11-27 | 796.60 | 804.20 | 795.60 | 804.20 | +1.03% | 123,671 |
| 2025-11-26 | 808.00 | 814.80 | 789.00 | 796.00 | +0.30% | 187,111 |
| 2025-11-25 | 783.00 | 795.20 | 782.00 | 793.60 | +1.15% | 156,711 |
| 2025-11-24 | 787.60 | 790.00 | 781.20 | 784.60 | -0.25% | 284,872 |
| 2025-11-21 | 771.00 | 790.00 | 765.80 | 786.60 | +2.64% | 133,599 |
| 2025-11-20 | 767.40 | 767.80 | 760.60 | 766.40 | +0.21% | 118,528 |
| 2025-11-19 | 756.20 | 766.80 | 756.20 | 764.80 | +0.98% | 100,169 |
| 2025-11-18 | 764.80 | 764.80 | 753.20 | 757.40 | -1.61% | 192,983 |
| 2025-11-17 | 783.60 | 783.60 | 768.20 | 769.80 | -1.53% | 211,759 |
| 2025-11-14 | 798.60 | 798.60 | 781.80 | 781.80 | -2.03% | 238,450 |
| 2025-11-13 | 792.00 | 802.00 | 792.00 | 798.00 | +0.63% | 179,947 |
| 2025-11-12 | 792.20 | 797.60 | 787.60 | 793.00 | -0.13% | 167,209 |
| 2025-11-11 | 782.80 | 796.80 | 779.60 | 794.00 | +1.90% | 245,017 |
| 2025-11-10 | 783.80 | 785.60 | 779.00 | 779.20 | -0.61% | 111,069 |
| 2025-11-07 | 784.00 | 789.20 | 776.60 | 784.00 | -0.13% | 101,082 |
| 2025-11-06 | 781.00 | 785.00 | 773.80 | 785.00 | +0.77% | 146,788 |
| 2025-11-05 | 772.00 | 782.20 | 772.00 | 779.00 | +0.80% | 109,494 |
| 2025-11-04 | 763.80 | 774.00 | 758.80 | 772.80 | +0.62% | 145,237 |
| 2025-11-03 | 761.60 | 774.40 | 756.40 | 768.00 | +0.84% | 105,021 |
| 2025-10-31 | 770.00 | 772.80 | 758.60 | 761.60 | -0.83% | 291,798 |
| 2025-10-30 | 781.00 | 785.20 | 766.20 | 768.00 | -1.61% | 302,760 |
| 2025-10-29 | 782.40 | 786.20 | 780.60 | 780.60 | -0.23% | 153,942 |
| 2025-10-28 | 781.20 | 784.80 | 778.20 | 782.40 | +0.13% | 93,467 |
| 2025-10-27 | 788.00 | 788.00 | 778.40 | 781.40 | -0.91% | 118,407 |
| 2025-10-24 | 790.00 | 791.20 | 783.20 | 788.60 | -0.50% | 105,394 |
| 2025-10-23 | 797.40 | 802.00 | 788.60 | 792.60 | -1.10% | 124,376 |
| 2025-10-22 | 792.20 | 803.80 | 786.80 | 801.40 | +0.63% | 183,508 |
| 2025-10-21 | 792.40 | 797.00 | 786.00 | 796.40 | +0.61% | 133,586 |
| 2025-10-20 | 794.00 | 796.20 | 791.40 | 791.60 | -0.28% | 123,360 |
| 2025-10-17 | 778.00 | 798.20 | 768.20 | 793.80 | +1.87% | 347,376 |
| 2025-10-16 | 765.00 | 779.20 | 763.80 | 779.20 | +2.39% | 242,361 |
| 2025-10-15 | 762.00 | 769.00 | 757.00 | 761.00 | +1.09% | 175,463 |
| 2025-10-14 | 757.20 | 763.00 | 750.60 | 752.80 | -0.69% | 143,568 |
| 2025-10-13 | 754.80 | 763.00 | 754.60 | 758.00 | +0.08% | 108,901 |
| 2025-10-10 | 751.00 | 764.80 | 748.20 | 757.40 | +1.12% | 166,163 |
| 2025-10-09 | 747.00 | 751.60 | 743.00 | 749.00 | -0.11% | 148,350 |
| 2025-10-08 | 746.80 | 752.60 | 745.00 | 749.80 | +0.59% | 137,067 |
| 2025-10-07 | 745.40 | 747.60 | 739.80 | 745.40 | +0.62% | 143,817 |
| 2025-10-06 | 746.00 | 756.80 | 737.40 | 740.80 | -0.48% | 190,266 |
| 2025-10-03 | 759.60 | 761.40 | 741.80 | 744.40 | -1.59% | 251,718 |
| 2025-10-02 | 756.40 | 766.80 | 755.20 | 756.40 | +0.61% | 300,812 |
| 2025-10-01 | 745.00 | 762.00 | 743.80 | 751.80 | +1.76% | 276,242 |
| 2025-09-30 | 746.40 | 749.60 | 737.80 | 738.80 | -1.31% | 295,474 |
| 2025-09-29 | 749.80 | 752.40 | 743.80 | 748.60 | +0.03% | 174,817 |
| 2025-09-26 | 751.40 | 753.40 | 745.40 | 748.40 | -0.24% | 148,363 |
| 2025-09-25 | 748.40 | 752.40 | 745.40 | 750.20 | +0.40% | 143,659 |
| 2025-09-24 | 754.40 | 757.00 | 742.40 | 747.20 | -0.27% | 165,198 |
| 2025-09-23 | 747.40 | 759.60 | 747.40 | 749.20 | +0.54% | 163,451 |
| 2025-09-22 | 751.60 | 755.80 | 745.20 | 745.20 | -1.30% | 187,394 |
| 2025-09-19 | 750.00 | 755.80 | 747.60 | 755.00 | +0.13% | 365,273 |
| 2025-09-18 | 761.20 | 763.40 | 754.00 | 754.00 | -1.05% | 229,501 |
| 2025-09-17 | 758.60 | 765.60 | 757.20 | 762.00 | +0.18% | 198,101 |
| 2025-09-16 | 767.40 | 770.20 | 760.60 | 760.60 | -1.53% | 228,457 |
| 2025-09-15 | 774.20 | 778.40 | 769.80 | 772.40 | +0.31% | 155,512 |
| 2025-09-12 | 775.00 | 777.60 | 769.20 | 770.00 | -0.49% | 121,987 |
| 2025-09-11 | 782.60 | 783.00 | 772.00 | 773.80 | +0.16% | 116,506 |
| 2025-09-10 | 780.00 | 782.60 | 771.20 | 772.60 | -0.95% | 130,153 |
| 2025-09-09 | 770.20 | 783.20 | 768.20 | 780.00 | +1.46% | 130,108 |
| 2025-09-08 | 782.00 | 783.00 | 768.80 | 768.80 | -1.96% | 161,587 |
| 2025-09-05 | 783.60 | 787.80 | 779.60 | 784.20 | -0.05% | 162,434 |
| 2025-09-04 | 781.80 | 793.60 | 781.00 | 784.60 | +0.59% | 172,403 |
| 2025-09-03 | 785.00 | 785.20 | 774.20 | 780.00 | -0.64% | 253,729 |
| 2025-09-02 | 780.00 | 791.80 | 777.20 | 785.00 | +0.51% | 352,654 |
| 2025-09-01 | 783.20 | 788.00 | 778.60 | 781.00 | +0.08% | 219,441 |
| 2025-08-29 | 781.40 | 784.20 | 775.20 | 780.40 | -0.41% | 204,601 |
| 2025-08-28 | 768.00 | 786.20 | 768.00 | 783.60 | +2.24% | 329,111 |
| 2025-08-27 | 767.80 | 773.80 | 765.80 | 766.40 | -0.26% | 336,162 |
| 2025-08-26 | 775.40 | 775.40 | 765.20 | 768.40 | -1.06% | 347,596 |
| 2025-08-25 | 778.00 | 780.60 | 773.00 | 776.60 | -0.26% | 60,726 |
| 2025-08-22 | 777.60 | 783.00 | 775.40 | 778.60 | +0.13% | 116,034 |
| 2025-08-21 | 775.00 | 783.00 | 771.60 | 777.60 | -0.03% | 190,620 |
| 2025-08-20 | 772.40 | 781.20 | 769.00 | 777.80 | +0.88% | 156,570 |
| 2025-08-19 | 755.80 | 775.20 | 753.40 | 771.00 | +2.53% | 315,146 |
| 2025-08-18 | 756.40 | 758.20 | 749.00 | 752.00 | -0.13% | 255,907 |
| 2025-08-15 | 757.40 | 763.80 | 753.00 | 753.00 | -0.16% | 339,105 |
| 2025-08-14 | 785.00 | 801.80 | 743.40 | 754.20 | -7.07% | 887,601 |
| 2025-08-13 | 810.00 | 819.20 | 807.40 | 811.60 | -0.66% | 180,394 |
| 2025-08-12 | 819.40 | 820.60 | 810.40 | 817.00 | +0.27% | 147,351 |
| 2025-08-11 | 824.20 | 824.20 | 809.80 | 814.80 | -0.54% | 214,876 |
| 2025-08-08 | 826.40 | 829.60 | 818.40 | 819.20 | -0.51% | 166,981 |
| 2025-08-07 | 818.00 | 824.80 | 813.80 | 823.40 | +1.08% | 150,767 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+15.97%). Worst month: Mar (-9.68%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Carlsberg A/S's (CARL-B.CO) latest close?
949.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is CARL-B.CO's 52-week high and low?
1015.00 high and 737.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Carlsberg A/S's strongest and weakest month historically?
Historically, CARL-B.CO's strongest calendar month has been Feb (average +15.97%) and its weakest Mar (average -9.68%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 544 daily bars in the Closelook data lake.