Royal UNIBREW A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 580.00 | 590.00 | 577.50 | 586.50 | 534.75 | 6,473 |
| 2024-06-11 | 575.75 | 580.50 | 572.00 | 577.25 | 526.31 | 8,084 |
| 2024-06-10 | 578.25 | 581.00 | 575.00 | 576.75 | 525.86 | 1,409 |
| 2024-06-07 | 586.50 | 586.50 | 577.00 | 583.00 | 531.56 | 1,670 |
| 2024-06-06 | 579.25 | 586.50 | 578.50 | 579.25 | 528.14 | 7,996 |
| 2024-06-05 | 572.25 | 572.25 | 572.25 | 572.25 | 521.75 | 0 |
| 2024-06-04 | 564.00 | 572.50 | 563.00 | 572.25 | 521.75 | 1,999 |
| 2024-06-03 | 565.50 | 572.00 | 562.50 | 566.50 | 516.51 | 73,699 |
| 2024-05-31 | 554.25 | 563.00 | 554.25 | 554.25 | 505.34 | 3,577 |
| 2024-05-30 | 559.25 | 563.50 | 555.00 | 557.25 | 508.08 | 6,232 |
| 2024-05-29 | 565.50 | 567.00 | 559.50 | 565.00 | 515.14 | 13,764 |
| 2024-05-28 | 574.25 | 579.00 | 566.50 | 574.25 | 523.58 | 6,842 |
| 2024-05-24 | 565.50 | 576.00 | 565.50 | 572.75 | 522.21 | 8,427 |
| 2024-05-23 | 575.25 | 575.50 | 565.00 | 566.00 | 516.06 | 15,055 |
| 2024-05-22 | 573.25 | 577.50 | 571.00 | 573.25 | 522.67 | 24,629 |
| 2024-05-21 | 585.00 | 586.00 | 572.00 | 576.25 | 525.40 | 2,812 |
| 2024-05-20 | 583.00 | 583.00 | 583.00 | 583.00 | 531.56 | 0 |
| 2024-05-17 | 582.00 | 587.00 | 582.00 | 583.00 | 531.56 | 3,797 |
| 2024-05-16 | 576.75 | 583.50 | 575.50 | 576.75 | 525.86 | 5,245 |
| 2024-05-15 | 565.00 | 578.00 | 565.00 | 571.25 | 520.84 | 6,582 |
| 2024-05-14 | 567.50 | 573.50 | 560.50 | 567.50 | 517.42 | 3,505 |
| 2024-05-13 | 555.75 | 570.50 | 553.00 | 567.00 | 516.97 | 3,285 |
| 2024-05-10 | 548.50 | 548.50 | 548.50 | 548.50 | 500.10 | 0 |
| 2024-05-09 | 548.50 | 548.50 | 548.50 | 548.50 | 500.10 | 0 |
| 2024-05-08 | 534.00 | 549.71 | 534.00 | 548.50 | 500.10 | 18,063 |
| 2024-05-07 | 527.00 | 532.50 | 522.50 | 527.00 | 480.50 | 2,149 |
| 2024-05-03 | 516.75 | 524.50 | 515.50 | 524.50 | 478.22 | 5,129 |
| 2024-05-02 | 521.50 | 523.00 | 517.00 | 521.50 | 475.48 | 2,135 |
| 2024-05-01 | 525.00 | 525.00 | 520.00 | 525.00 | 478.67 | 812 |
| 2024-04-30 | 534.00 | 534.00 | 528.00 | 529.50 | 482.78 | 9,040 |
| 2024-04-29 | 535.25 | 542.00 | 532.00 | 536.25 | 488.93 | 2,108 |
| 2024-04-26 | 533.25 | 537.50 | 525.50 | 532.75 | 485.74 | 7,542 |
| 2024-04-25 | 530.25 | 536.50 | 526.00 | 529.50 | 482.78 | 11,522 |
| 2024-04-24 | 525.00 | 530.50 | 522.00 | 526.00 | 479.59 | 5,636 |
| 2024-04-23 | 537.75 | 542.00 | 524.50 | 530.75 | 483.92 | 61,179 |
| 2024-04-22 | 530.25 | 540.00 | 516.00 | 531.75 | 484.83 | 41,494 |
| 2024-04-19 | 483.60 | 520.01 | 482.20 | 515.75 | 470.24 | 95,409 |
| 2024-04-18 | 435.00 | 440.44 | 433.80 | 434.20 | 395.89 | 7,757 |
| 2024-04-17 | 426.00 | 435.20 | 426.00 | 434.80 | 396.43 | 6,345 |
| 2024-04-16 | 433.40 | 433.40 | 425.40 | 429.90 | 391.97 | 4,315 |
| 2024-04-15 | 437.90 | 439.40 | 435.60 | 436.50 | 397.98 | 14,619 |
| 2024-04-12 | 444.10 | 449.40 | 438.58 | 442.80 | 403.73 | 19,494 |
| 2024-04-11 | 436.50 | 443.80 | 436.00 | 443.40 | 404.27 | 8,928 |
| 2024-04-10 | 451.60 | 451.60 | 438.02 | 443.00 | 403.91 | 30,390 |
| 2024-04-09 | 445.50 | 451.20 | 435.20 | 451.00 | 411.20 | 38,911 |
| 2024-04-08 | 445.30 | 446.22 | 443.60 | 444.10 | 404.91 | 26,089 |
| 2024-04-05 | 453.20 | 453.20 | 444.20 | 448.20 | 408.65 | 8,808 |
| 2024-04-04 | 457.00 | 463.00 | 456.20 | 461.50 | 420.78 | 14,632 |
| 2024-04-03 | 460.70 | 464.60 | 455.60 | 461.90 | 421.14 | 20,922 |
| 2024-04-02 | 458.40 | 463.40 | 455.68 | 463.10 | 422.24 | 27,911 |
| 2024-03-28 | 453.20 | 453.20 | 453.20 | 453.20 | 413.21 | 0 |
| 2024-03-27 | 449.44 | 456.70 | 449.44 | 453.20 | 413.21 | 3,172 |
| 2024-03-26 | 442.95 | 449.10 | 439.43 | 448.80 | 409.20 | 3,472 |
| 2024-03-25 | 442.85 | 446.50 | 440.50 | 443.65 | 404.50 | 22,001 |
| 2024-03-22 | 435.07 | 442.65 | 435.07 | 442.65 | 403.59 | 8,071 |
| 2024-03-21 | 438.15 | 438.20 | 434.20 | 436.20 | 397.71 | 11,567 |
| 2024-03-20 | 435.75 | 437.70 | 430.90 | 434.95 | 396.57 | 6,509 |
| 2024-03-19 | 438.95 | 442.60 | 432.38 | 432.50 | 394.34 | 88,468 |
| 2024-03-18 | 435.35 | 439.11 | 432.10 | 434.55 | 396.21 | 5,629 |
| 2024-03-15 | 430.55 | 434.20 | 427.10 | 428.70 | 390.87 | 162,977 |
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.