Carlsberg B A/S

CARL-B 
(NasdaqOMXC) 
 

History: Carlsberg B A/S

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
13/09/2019
988.00
992.00
983.00
988.00
311,072
987.50
0
12/09/2019
996.60
1,003.00
979.00
989.80
272,564
989.90
0
11/09/2019
992.20
1,000.50
986.60
995.40
250,579
994.20
0
10/09/2019
1,015.50
1,015.50
979.80
994.00
453,382
994.50
0
09/09/2019
1,025.00
1,027.00
1,009.50
1,015.50
314,351
1,017.50
0
06/09/2019
1,020.00
1,033.00
1,015.50
1,025.50
227,570
1,025.00
0
05/09/2019
1,026.00
1,029.00
1,017.00
1,019.00
212,879
1,022.00
0
04/09/2019
1,020.00
1,030.00
1,019.00
1,024.00
224,446
1,025.00
0
03/09/2019
1,012.50
1,021.00
1,006.00
1,019.50
138,256
1,017.00
0
02/09/2019
1,003.00
1,016.50
999.80
1,011.00
137,642
1,010.00
0
30/08/2019
995.80
1,004.00
990.20
1,001.50
285,882
1,000.50
0
29/08/2019
995.80
1,007.50
991.80
996.40
258,685
997.00
0
28/08/2019
986.40
995.60
982.20
990.80
280,753
990.10
0
27/08/2019
990.00
991.00
983.20
985.00
284,832
986.00
0
26/08/2019
992.20
999.20
989.20
992.40
95,269
994.30
0
23/08/2019
1,003.50
1,010.00
997.60
1,000.50
218,038
1,003.00
0
22/08/2019
1,009.50
1,013.50
999.60
999.60
216,650
1,002.10
0
21/08/2019
1,001.50
1,013.00
992.00
1,011.50
241,091
1,004.50
0
20/08/2019
982.00
1,007.00
980.00
999.20
327,330
997.20
0
19/08/2019
1,002.00
1,007.50
978.80
982.00
293,822
986.00
0
16/08/2019
996.20
1,021.50
996.20
1,002.00
471,934
1,006.50
0
15/08/2019
985.00
1,006.00
971.80
990.20
554,210
990.90
0
14/08/2019
973.80
975.60
950.00
950.00
328,979
958.00
0
13/08/2019
975.80
980.80
966.40
973.60
280,373
972.70
0
12/08/2019
989.40
989.40
970.80
973.40
234,359
975.30
0
09/08/2019
984.20
985.40
971.80
976.00
347,472
977.50
0
08/08/2019
880.00
984.40
880.00
975.20
1,204,763
953.70
0
07/08/2019
872.20
877.20
869.20
876.40
319,699
875.00
0
06/08/2019
876.40
877.80
870.20
870.80
290,185
872.70
0
05/08/2019
907.80
909.40
873.00
873.00
461,906
882.00
0
02/08/2019
919.00
927.00
912.40
913.80
292,894
916.10
0
01/08/2019
918.80
928.40
915.00
923.00
275,128
922.50
0
31/07/2019
914.00
921.60
907.20
921.60
261,847
917.80
0
30/07/2019
907.80
911.80
904.60
911.80
285,468
909.50
0
29/07/2019
920.00
920.40
902.00
907.00
278,948
908.00
0
26/07/2019
917.40
930.00
917.40
927.40
231,776
927.00
0
25/07/2019
904.20
923.40
900.40
914.80
306,493
915.90
0
24/07/2019
902.80
909.60
900.00
901.80
225,315
903.30
0
23/07/2019
900.80
904.40
898.40
902.20
161,899
902.00
0
22/07/2019
898.80
900.60
892.80
899.00
162,240
897.50
0
19/07/2019
895.00
900.60
892.80
898.80
230,550
897.90
0
18/07/2019
890.00
896.60
883.40
893.00
209,487
891.50
0
17/07/2019
896.00
899.00
890.60
892.60
316,683
893.70
0
16/07/2019
901.60
902.20
892.80
896.00
318,680
897.50
0
15/07/2019
895.00
906.20
893.80
900.80
306,610
900.50
0
12/07/2019
912.80
914.20
893.60
900.20
399,247
900.00
0
11/07/2019
909.60
917.60
909.60
912.40
321,192
914.30
0
10/07/2019
915.20
918.20
906.20
913.00
226,437
912.00
0
09/07/2019
920.80
925.00
911.40
918.00
261,261
917.50
0
08/07/2019
910.00
923.60
910.00
923.60
325,365
919.90
0
05/07/2019
917.40
920.00
903.60
908.00
215,391
910.00
0
04/07/2019
918.00
921.20
913.60
914.20
209,951
915.50
0
03/07/2019
892.80
923.20
892.80
918.80
391,195
914.90
0
02/07/2019
875.00
892.60
875.00
892.60
269,141
889.60
0
01/07/2019
875.40
882.80
872.40
878.00
204,249
877.50
0
28/06/2019
863.80
872.00
862.40
870.20
266,243
869.00
0
27/06/2019
865.60
872.60
859.80
864.40
386,631
864.90
0
26/06/2019
884.20
887.60
879.60
881.00
248,236
881.50
0
25/06/2019
880.00
891.20
879.00
887.80
236,832
887.50
0
24/06/2019
874.60
886.20
873.40
886.20
281,789
882.60
0
21/06/2019
880.80
886.60
874.60
874.60
388,976
877.40
0
20/06/2019
888.80
889.60
881.40
882.60
337,369
883.90
0
19/06/2019
890.00
890.00
877.60
881.80
310,361
882.50
0
18/06/2019
881.40
898.40
880.40
889.80
280,219
891.60
0
17/06/2019
880.00
886.60
878.60
882.00
219,849
882.50
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 September 2019 06:02:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-16 07:02:29 - 2019-09-16 06:02:29 - 1000 - Website: OKAY