Comparing Back to the side-by-side chart ↗
Carlsberg A/S (CARL-B.CO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +9.1% vs the 50-day and +10.4% vs the 200-day average, 1.1% below the 52-week high and +33.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Carlsberg A/S trades 9.1% above its 50-day and 10.4% above its 200-day moving average. (as of 2026-10-30)
Carlsberg makes and distributes beer, plus soft drinks and various other beverage lines, sold across many regions including Asia, India, Western Europe and Central and Eastern Europe, as well as elsewhere internationally. It was founded in 1847 and is headquartered in Copenhagen, Denmark.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CARL-B.CO overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 955.00 | 982.00 | 955.00 | 971.00 | +3.94% | 557,088 |
| 2026-10-29 | 944.20 | 961.80 | 934.20 | 934.20 | -3.03% | 292,682 |
| 2026-10-28 | 950.00 | 966.40 | 948.60 | 963.40 | +1.03% | 301,247 |
| 2026-10-27 | 963.00 | 963.40 | 952.40 | 953.60 | -1.45% | 466,730 |
| 2026-10-26 | 966.40 | 973.60 | 952.60 | 967.60 | -0.08% | 141,137 |
| 2026-10-23 | 980.60 | 980.60 | 965.80 | 968.40 | -1.24% | 171,401 |
| 2026-10-22 | 968.80 | 980.60 | 959.60 | 980.60 | +1.60% | 237,926 |
| 2026-10-21 | 957.60 | 965.20 | 950.40 | 965.20 | +0.35% | 249,774 |
| 2026-10-20 | 954.80 | 962.20 | 953.40 | 961.80 | +1.35% | 179,920 |
| 2026-10-19 | 932.20 | 950.80 | 932.20 | 949.00 | +1.11% | 142,592 |
| 2026-10-16 | 922.40 | 942.40 | 921.20 | 938.60 | +0.60% | 193,217 |
| 2026-10-15 | 914.60 | 937.00 | 901.20 | 933.00 | +3.60% | 321,386 |
| 2026-10-14 | 891.60 | 911.00 | 887.20 | 900.60 | +0.60% | 292,249 |
| 2026-10-13 | 907.00 | 911.60 | 892.20 | 895.20 | -0.02% | 128,721 |
| 2026-10-12 | 883.60 | 903.40 | 880.00 | 895.40 | +2.47% | 169,554 |
| 2026-10-09 | 877.00 | 885.40 | 871.40 | 873.80 | +0.09% | 154,056 |
| 2026-10-08 | 869.80 | 877.40 | 861.80 | 873.00 | +0.07% | 223,429 |
| 2026-10-07 | 858.00 | 875.40 | 854.20 | 872.40 | +1.28% | 285,027 |
| 2026-10-06 | 858.80 | 864.20 | 850.80 | 861.40 | +0.70% | 187,439 |
| 2026-10-05 | 859.00 | 864.00 | 852.00 | 855.40 | -0.21% | 180,209 |
| 2026-10-02 | 845.80 | 863.20 | 843.80 | 857.20 | +1.81% | 214,324 |
| 2026-10-01 | 850.00 | 857.60 | 842.00 | 842.00 | -1.15% | 176,940 |
| 2026-09-30 | 859.80 | 867.00 | 851.80 | 851.80 | +0.42% | 196,216 |
| 2026-09-29 | 847.00 | 852.20 | 835.20 | 848.20 | -0.05% | 247,723 |
| 2026-09-28 | 868.00 | 880.00 | 847.00 | 848.60 | -1.26% | 230,302 |
| 2026-09-25 | 873.20 | 876.40 | 859.40 | 859.40 | -1.35% | 197,890 |
| 2026-09-24 | 861.40 | 875.00 | 859.00 | 871.20 | +1.11% | 181,301 |
| 2026-09-23 | 872.60 | 872.60 | 854.00 | 861.60 | -0.65% | 211,902 |
| 2026-09-22 | 845.00 | 876.00 | 844.00 | 867.20 | +2.87% | 204,575 |
| 2026-09-21 | 838.20 | 845.60 | 831.60 | 843.00 | +0.29% | 115,024 |
| 2026-09-18 | 848.60 | 851.00 | 835.40 | 840.60 | -1.59% | 384,043 |
| 2026-09-17 | 861.80 | 866.60 | 852.40 | 854.20 | -0.16% | 155,313 |
| 2026-09-16 | 864.20 | 864.20 | 846.80 | 855.60 | -1.11% | 218,154 |
| 2026-09-15 | 862.60 | 869.00 | 856.00 | 865.20 | -0.41% | 222,023 |
| 2026-09-14 | 838.00 | 875.00 | 838.00 | 868.80 | +2.79% | 185,108 |
| 2026-09-11 | 866.80 | 866.80 | 845.20 | 845.20 | -2.29% | 259,549 |
| 2026-09-10 | 863.00 | 869.00 | 857.40 | 865.00 | +0.23% | 214,752 |
| 2026-09-09 | 884.40 | 884.40 | 861.20 | 863.00 | -3.06% | 206,627 |
| 2026-09-08 | 872.60 | 896.20 | 872.60 | 890.20 | +2.20% | 169,625 |
| 2026-09-07 | 870.00 | 873.00 | 862.80 | 871.00 | -0.48% | 219,530 |
| 2026-09-04 | 865.20 | 878.60 | 861.20 | 875.20 | +1.02% | 190,325 |
| 2026-09-03 | 870.60 | 876.60 | 863.40 | 866.40 | -0.48% | 291,430 |
| 2026-09-02 | 870.00 | 871.40 | 857.00 | 870.60 | -0.43% | 214,066 |
| 2026-09-01 | 876.00 | 886.60 | 871.20 | 874.40 | -1.02% | 288,862 |
| 2026-08-31 | 888.00 | 891.40 | 878.80 | 883.40 | -0.67% | 443,966 |
| 2026-08-28 | 885.40 | 890.80 | 883.20 | 889.40 | +0.88% | 228,694 |
| 2026-08-27 | 882.40 | 885.20 | 875.40 | 881.60 | -0.92% | 382,249 |
| 2026-08-26 | 880.00 | 897.40 | 877.60 | 889.80 | +1.25% | 227,673 |
| 2026-08-25 | 883.60 | 891.80 | 869.20 | 878.80 | -1.04% | 149,824 |
| 2026-08-24 | 881.60 | 893.00 | 878.60 | 888.00 | +0.73% | 167,980 |
| 2026-08-21 | 869.40 | 884.00 | 867.20 | 881.60 | +2.04% | 179,126 |
| 2026-08-20 | 889.00 | 891.00 | 863.60 | 864.00 | -2.83% | 238,985 |
| 2026-08-19 | 879.80 | 910.00 | 863.20 | 889.20 | -2.11% | 334,940 |
| 2026-08-18 | 964.00 | 964.00 | 899.00 | 908.40 | -0.85% | 312,855 |
| 2026-08-17 | 928.80 | 928.80 | 916.00 | 916.20 | -1.42% | 142,282 |
| 2026-08-14 | 919.60 | 929.40 | 914.80 | 929.40 | +1.44% | 124,473 |
| 2026-08-13 | 915.00 | 918.20 | 911.40 | 916.20 | +0.55% | 140,543 |
| 2026-08-12 | 920.60 | 924.20 | 905.50 | 911.20 | -1.41% | 142,382 |
| 2026-08-11 | 924.80 | 930.40 | 920.00 | 924.20 | -0.02% | 157,392 |
| 2026-08-10 | 949.40 | 949.40 | 924.40 | 924.40 | -2.63% | 209,235 |
| 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 |
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 2026-10-30
Quick answers
What is Carlsberg A/S's (CARL-B.CO) latest close?
971.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is CARL-B.CO's 52-week high and low?
1015.00 high and 753.20 low over the trailing 52 weeks, as of 2026-10-30.
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 604 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CARL-B.CO?
Uptrend stack intact: Trades +9.1% vs the 50-day and +10.4% vs the 200-day average, 1.1% below the 52-week high and +33.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CARL-B.CO above its 50-day and 200-day moving averages?
Carlsberg A/S trades 9.1% above its 50-day and 10.4% above its 200-day moving average (4.9% above its 20-day). As of 2026-10-30.