Royal UNIBREW A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 437.40 | 443.60 | 430.00 | 431.05 | 393.01 | 12,238 |
| 2024-03-13 | 433.80 | 438.30 | 430.30 | 434.45 | 396.11 | 9,704 |
| 2024-03-12 | 432.40 | 438.35 | 430.30 | 438.35 | 399.67 | 35,341 |
| 2024-03-11 | 429.40 | 432.44 | 429.00 | 429.60 | 391.69 | 26,660 |
| 2024-03-08 | 433.40 | 433.70 | 426.45 | 426.45 | 388.82 | 13,225 |
| 2024-03-07 | 431.65 | 434.14 | 423.20 | 432.50 | 394.34 | 28,723 |
| 2024-03-06 | 420.20 | 432.90 | 419.50 | 426.85 | 389.18 | 18,421 |
| 2024-03-05 | 419.15 | 421.00 | 414.60 | 418.95 | 381.98 | 29,212 |
| 2024-03-04 | 426.95 | 427.00 | 416.40 | 421.70 | 384.49 | 29,452 |
| 2024-03-01 | 438.55 | 446.50 | 424.80 | 428.80 | 390.96 | 163,416 |
| 2024-02-29 | 458.15 | 461.70 | 443.40 | 449.10 | 409.47 | 92,427 |
| 2024-02-28 | 468.90 | 468.90 | 459.10 | 465.40 | 424.33 | 189,614 |
| 2024-02-27 | 466.15 | 471.20 | 461.80 | 464.90 | 423.88 | 29,646 |
| 2024-02-26 | 468.80 | 479.30 | 467.39 | 467.75 | 426.48 | 45,376 |
| 2024-02-23 | 469.50 | 469.50 | 464.70 | 468.90 | 427.52 | 8,651 |
| 2024-02-22 | 475.05 | 477.70 | 468.97 | 469.50 | 428.07 | 35,252 |
| 2024-02-21 | 466.35 | 475.80 | 464.80 | 475.75 | 433.77 | 9,100 |
| 2024-02-20 | 461.50 | 467.00 | 460.90 | 460.90 | 420.23 | 15,318 |
| 2024-02-19 | 460.10 | 463.70 | 456.30 | 458.65 | 418.18 | 19,708 |
| 2024-02-16 | 460.90 | 461.20 | 457.60 | 460.70 | 420.05 | 16,107 |
| 2024-02-15 | 455.75 | 459.70 | 454.40 | 457.20 | 416.86 | 20,853 |
| 2024-02-14 | 467.55 | 470.20 | 453.90 | 455.75 | 415.53 | 14,124 |
| 2024-02-13 | 464.00 | 471.40 | 464.00 | 465.60 | 424.52 | 56,017 |
| 2024-02-12 | 452.80 | 463.30 | 452.60 | 460.20 | 419.59 | 13,233 |
| 2024-02-09 | 453.60 | 455.90 | 450.30 | 455.05 | 414.90 | 8,040 |
| 2024-02-08 | 453.80 | 454.80 | 449.80 | 453.50 | 413.48 | 7,113 |
| 2024-02-07 | 450.25 | 454.80 | 449.96 | 453.70 | 413.67 | 76,924 |
| 2024-02-06 | 448.50 | 450.00 | 444.60 | 446.75 | 407.33 | 4,092 |
| 2024-02-05 | 448.50 | 452.00 | 448.50 | 450.25 | 410.52 | 11,568 |
| 2024-02-02 | 451.05 | 453.68 | 447.47 | 451.55 | 411.71 | 12,065 |
| 2024-02-01 | 453.60 | 456.20 | 445.50 | 449.60 | 409.93 | 9,034 |
| 2024-01-31 | 452.90 | 458.00 | 451.40 | 457.80 | 417.40 | 9,915 |
| 2024-01-30 | 456.20 | 456.20 | 452.70 | 456.20 | 415.94 | 6,112 |
| 2024-01-29 | 450.45 | 455.69 | 447.00 | 450.45 | 410.70 | 21,328 |
| 2024-01-26 | 440.90 | 450.20 | 440.00 | 447.55 | 408.06 | 297,887 |
| 2024-01-25 | 435.05 | 440.40 | 431.70 | 435.05 | 396.66 | 10,550 |
| 2024-01-24 | 438.05 | 442.20 | 431.50 | 431.55 | 393.47 | 7,690 |
| 2024-01-23 | 425.40 | 436.30 | 425.30 | 431.55 | 393.47 | 42,132 |
| 2024-01-22 | 427.15 | 430.50 | 424.10 | 427.15 | 389.46 | 22,664 |
| 2024-01-19 | 423.85 | 428.50 | 423.85 | 423.85 | 386.45 | 10,985 |
| 2024-01-18 | 427.70 | 427.70 | 421.60 | 421.60 | 384.40 | 10,441 |
| 2024-01-17 | 442.10 | 442.10 | 425.72 | 430.55 | 392.56 | 16,294 |
| 2024-01-16 | 445.80 | 447.70 | 444.00 | 445.80 | 406.46 | 6,833 |
| 2024-01-15 | 454.40 | 454.40 | 444.20 | 444.20 | 405.00 | 85,229 |
| 2024-01-12 | 449.90 | 457.01 | 449.90 | 455.25 | 415.08 | 5,741 |
| 2024-01-11 | 453.20 | 456.60 | 441.52 | 454.65 | 414.53 | 15,996 |
| 2024-01-10 | 440.00 | 448.30 | 439.30 | 448.30 | 408.74 | 23,477 |
| 2024-01-09 | 449.70 | 451.00 | 444.12 | 448.70 | 409.11 | 11,399 |
| 2024-01-08 | 448.10 | 448.40 | 442.20 | 448.30 | 408.74 | 149,850 |
| 2024-01-05 | 448.80 | 448.80 | 441.80 | 448.30 | 408.74 | 11,652 |
| 2024-01-04 | 450.75 | 453.30 | 448.80 | 448.80 | 409.20 | 17,000 |
| 2024-01-03 | 451.35 | 451.90 | 445.70 | 451.15 | 411.34 | 16,568 |
| 2024-01-02 | 452.60 | 454.80 | 447.70 | 452.30 | 412.39 | 14,805 |
| 2023-12-29 | 454.95 | 455.40 | 450.30 | 454.35 | 414.26 | 2,267 |
| 2023-12-28 | 454.85 | 456.57 | 452.80 | 455.75 | 415.53 | 7,698 |
| 2023-12-27 | 452.80 | 455.10 | 450.85 | 450.85 | 411.07 | 4,162 |
| 2023-12-22 | 449.10 | 452.00 | 447.70 | 449.40 | 409.74 | 6,245 |
| 2023-12-21 | 452.80 | 453.30 | 448.40 | 450.85 | 411.07 | 7,335 |
| 2023-12-20 | 449.70 | 454.25 | 449.70 | 454.25 | 414.17 | 10,146 |
| 2023-12-19 | 448.20 | 455.20 | 448.20 | 450.25 | 410.52 | 7,398 |
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.