Royal UNIBREW A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 564.50 | 573.50 | 563.50 | 571.75 | 521.30 | 3,298 |
| 2024-09-04 | 556.00 | 565.00 | 556.00 | 563.50 | 513.78 | 2,428 |
| 2024-09-03 | 562.00 | 565.50 | 552.00 | 563.00 | 513.32 | 1,998 |
| 2024-09-02 | 558.75 | 563.00 | 555.00 | 558.75 | 509.45 | 1,499 |
| 2024-08-30 | 550.25 | 560.50 | 549.50 | 558.25 | 508.99 | 4,258 |
| 2024-08-29 | 548.50 | 558.50 | 548.00 | 551.25 | 502.61 | 6,634 |
| 2024-08-28 | 546.50 | 550.50 | 546.00 | 547.50 | 499.19 | 2,525 |
| 2024-08-27 | 545.00 | 551.00 | 543.00 | 545.00 | 496.91 | 5,073 |
| 2024-08-23 | 515.00 | 543.50 | 515.00 | 540.50 | 492.81 | 6,713 |
| 2024-08-22 | 510.50 | 510.50 | 505.50 | 508.40 | 463.54 | 2,073 |
| 2024-08-21 | 511.50 | 515.50 | 511.50 | 512.75 | 467.50 | 3,366 |
| 2024-08-20 | 515.50 | 515.50 | 510.85 | 510.85 | 465.77 | 881 |
| 2024-08-19 | 517.75 | 520.00 | 517.50 | 519.25 | 473.43 | 924 |
| 2024-08-16 | 515.00 | 519.50 | 515.00 | 518.25 | 472.52 | 4,373 |
| 2024-08-15 | 512.50 | 519.00 | 512.50 | 515.75 | 470.24 | 1,816 |
| 2024-08-14 | 513.25 | 517.50 | 505.00 | 507.95 | 463.13 | 1,062 |
| 2024-08-13 | 513.50 | 513.50 | 510.50 | 513.25 | 467.96 | 6,674 |
| 2024-08-12 | 515.25 | 517.50 | 513.50 | 516.75 | 471.15 | 400 |
| 2024-08-09 | 515.25 | 518.50 | 512.50 | 515.75 | 470.24 | 782 |
| 2024-08-08 | 520.00 | 520.50 | 512.75 | 512.75 | 467.50 | 1,784 |
| 2024-08-07 | 522.50 | 523.50 | 517.00 | 520.00 | 474.12 | 2,361 |
| 2024-08-06 | 523.00 | 523.00 | 514.50 | 521.50 | 475.48 | 2,096 |
| 2024-08-05 | 524.50 | 524.50 | 511.50 | 514.25 | 468.87 | 4,223 |
| 2024-08-02 | 529.50 | 542.50 | 529.50 | 538.25 | 490.75 | 1,832 |
| 2024-08-01 | 536.50 | 536.50 | 532.00 | 535.25 | 488.02 | 2,516 |
| 2024-07-31 | 544.50 | 550.00 | 541.00 | 545.00 | 496.91 | 2,442 |
| 2024-07-30 | 532.25 | 543.50 | 532.00 | 541.50 | 493.72 | 1,668 |
| 2024-07-29 | 541.50 | 541.50 | 529.50 | 540.50 | 492.81 | 3,776 |
| 2024-07-26 | 548.00 | 551.50 | 548.00 | 549.00 | 500.56 | 957 |
| 2024-07-25 | 544.00 | 552.50 | 544.00 | 550.25 | 501.70 | 438 |
| 2024-07-24 | 544.00 | 550.00 | 544.00 | 547.00 | 498.73 | 1,469 |
| 2024-07-23 | 549.00 | 550.00 | 546.00 | 547.00 | 498.73 | 1,180 |
| 2024-07-22 | 549.00 | 556.50 | 549.00 | 554.25 | 505.34 | 12,983 |
| 2024-07-19 | 543.00 | 547.50 | 542.00 | 545.00 | 496.91 | 1,334 |
| 2024-07-18 | 550.75 | 554.75 | 547.00 | 554.75 | 505.80 | 959 |
| 2024-07-17 | 536.50 | 550.50 | 536.50 | 546.50 | 498.28 | 1,058 |
| 2024-07-16 | 534.00 | 541.50 | 534.00 | 534.75 | 487.56 | 8,003 |
| 2024-07-15 | 543.50 | 547.00 | 535.50 | 543.00 | 495.09 | 4,457 |
| 2024-07-12 | 563.00 | 564.00 | 544.50 | 548.00 | 499.64 | 2,930 |
| 2024-07-11 | 559.25 | 562.50 | 555.50 | 556.75 | 507.62 | 1,331 |
| 2024-07-10 | 556.75 | 561.50 | 555.00 | 557.25 | 508.08 | 1,956 |
| 2024-07-09 | 557.75 | 558.50 | 551.50 | 554.75 | 505.80 | 5,277 |
| 2024-07-08 | 558.75 | 567.00 | 552.00 | 557.25 | 508.08 | 9,765 |
| 2024-07-05 | 564.50 | 567.50 | 556.50 | 558.25 | 508.99 | 1,728 |
| 2024-07-04 | 564.00 | 567.00 | 564.00 | 565.00 | 515.14 | 722 |
| 2024-07-03 | 558.50 | 565.50 | 558.50 | 564.00 | 514.23 | 68,440 |
| 2024-07-02 | 553.75 | 561.50 | 553.50 | 561.50 | 511.95 | 3,685 |
| 2024-07-01 | 560.00 | 562.00 | 551.00 | 551.75 | 503.06 | 7,677 |
| 2024-06-28 | 560.00 | 562.50 | 551.00 | 552.25 | 503.52 | 1,730 |
| 2024-06-27 | 567.50 | 567.50 | 558.75 | 558.75 | 509.45 | 2,600 |
| 2024-06-26 | 574.00 | 574.00 | 562.00 | 565.50 | 515.60 | 2,100 |
| 2024-06-25 | 576.25 | 578.00 | 573.00 | 576.75 | 525.86 | 1,269 |
| 2024-06-24 | 568.50 | 581.00 | 568.50 | 580.00 | 528.82 | 3,441 |
| 2024-06-21 | 576.25 | 576.50 | 566.50 | 570.75 | 520.39 | 2,576 |
| 2024-06-20 | 574.75 | 580.00 | 574.00 | 580.00 | 528.82 | 12,000 |
| 2024-06-19 | 576.00 | 576.00 | 570.00 | 575.25 | 524.49 | 2,766 |
| 2024-06-18 | 574.50 | 574.50 | 568.00 | 573.25 | 522.67 | 3,115 |
| 2024-06-17 | 576.25 | 578.50 | 572.00 | 576.75 | 525.86 | 1,365 |
| 2024-06-14 | 581.00 | 581.00 | 571.50 | 578.75 | 527.68 | 1,835 |
| 2024-06-13 | 591.25 | 592.50 | 581.50 | 585.00 | 533.38 | 1,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 16.0000 DKK |
| 2025-04-30 | 15.0000 DKK |
| 2024-10-01 | 14.5000 DKK |
| 2023-04-28 | 14.5000 DKK |
| 2022-04-29 | 14.5000 DKK |
| 2021-04-29 | 13.5000 DKK |
| 2020-08-31 | 12.2000 DKK |
| 2019-04-26 | 10.8000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.