Royal UNIBREW A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	448.20	448.20	430.10	446.45	407.06	5,649
2023-12-15	445.90	449.95	445.00	446.55	407.15	30,357
2023-12-14	445.40	451.65	445.40	451.65	411.80	15,178
2023-12-13	443.25	444.20	437.20	440.20	401.36	20,314
2023-12-12	439.85	443.20	437.40	440.40	401.54	13,228
2023-12-11	442.15	445.80	437.50	441.50	402.54	5,631
2023-12-08	441.10	444.80	439.50	440.70	401.81	98,462
2023-12-07	441.30	448.20	439.00	440.80	401.90	6,696
2023-12-06	438.75	445.00	436.80	441.50	402.54	26,239
2023-12-05	444.40	444.80	439.70	441.50	402.54	11,452
2023-12-04	444.00	444.80	441.50	442.65	403.59	10,338
2023-12-01	441.80	442.30	433.20	438.85	400.13	18,585
2023-11-30	440.00	443.70	435.30	437.70	399.08	7,361
2023-11-29	440.50	440.70	436.70	439.35	400.58	8,356
2023-11-28	449.40	449.40	437.00	442.75	403.68	31,239
2023-11-27	454.45	454.90	451.59	454.15	414.08	6,217
2023-11-24	457.30	460.30	454.00	458.25	417.81	225,158
2023-11-23	460.40	460.40	456.40	459.05	418.54	6,017
2023-11-22	455.80	461.90	455.80	461.10	420.41	14,706
2023-11-21	456.20	457.30	452.00	454.25	414.17	64,563
2023-11-20	465.50	466.60	458.80	458.95	418.45	9,208
2023-11-17	461.60	466.00	460.20	462.15	421.37	42,798
2023-11-16	471.80	471.80	459.50	463.45	422.56	11,003
2023-11-15	472.00	483.90	472.00	473.90	432.08	200,243
2023-11-14	464.80	471.80	462.90	471.25	429.67	29,075
2023-11-13	461.50	470.20	460.00	462.55	421.73	25,264
2023-11-10	463.05	469.20	454.80	465.30	424.24	18,513
2023-11-09	459.80	474.50	459.80	469.70	428.25	34,702
2023-11-08	529.00	529.80	454.00	461.10	420.41	246,113
2023-11-07	519.70	527.40	519.00	520.60	474.66	36,662
2023-11-06	523.00	523.40	519.75	523.40	477.22	89,629
2023-11-03	522.60	525.80	519.97	521.40	475.39	12,924
2023-11-02	515.80	523.01	515.80	520.40	474.48	10,884
2023-11-01	511.50	512.00	502.60	507.35	462.58	306,662
2023-10-31	509.50	515.60	509.50	509.50	464.54	19,963
2023-10-30	506.60	512.00	505.20	507.75	462.95	5,749
2023-10-27	510.30	511.00	504.80	508.55	463.68	12,673
2023-10-26	511.45	518.00	511.00	513.20	467.92	11,928
2023-10-25	520.40	525.80	512.20	516.90	471.29	3,418
2023-10-24	513.00	518.20	511.00	515.80	470.29	7,543
2023-10-23	510.85	515.87	509.00	510.50	465.45	4,877
2023-10-20	510.65	513.40	509.14	512.80	467.55	9,133
2023-10-19	513.80	517.80	512.65	512.65	467.41	3,065
2023-10-18	512.40	517.60	512.40	512.65	467.41	6,889
2023-10-17	511.40	511.40	505.40	505.40	460.80	8,833
2023-10-16	512.25	514.80	511.00	513.60	468.28	3,840
2023-10-13	516.50	516.80	511.20	513.80	468.46	7,885
2023-10-12	528.00	529.00	517.60	518.10	472.38	10,002
2023-10-11	521.60	529.05	519.60	526.30	479.86	36,662
2023-10-10	514.40	522.80	514.40	522.80	476.67	13,503
2023-10-09	515.60	518.40	504.60	508.75	463.86	15,411
2023-10-06	533.20	533.20	515.60	516.30	470.74	19,328
2023-10-05	530.00	540.60	529.20	534.50	487.34	42,594
2023-10-04	522.20	531.00	520.20	524.30	478.04	36,202
2023-10-03	530.00	531.40	522.20	525.70	479.31	28,664
2023-10-02	548.70	551.60	528.00	532.10	485.15	16,675
2023-09-29	542.30	548.60	542.30	542.30	494.45	19,034
2023-09-28	549.80	549.80	528.55	533.30	486.24	25,383
2023-09-27	556.10	557.80	550.79	552.00	503.29	8,975
2023-09-26	554.60	557.40	551.60	553.20	504.39	24,482

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.