Royal UNIBREW A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	559.10	562.80	553.40	560.00	510.59	7,397
2023-09-22	569.60	569.60	558.70	558.70	509.40	6,201
2023-09-21	574.70	577.00	570.60	575.50	524.72	4,613
2023-09-20	576.20	583.20	576.20	576.20	525.36	20,536
2023-09-19	571.20	573.80	570.58	571.40	520.98	7,698
2023-09-18	578.00	578.60	570.28	576.00	525.17	6,867
2023-09-15	581.10	586.60	575.20	577.00	526.09	20,228
2023-09-14	579.00	581.60	572.20	575.70	524.90	6,328
2023-09-13	581.40	581.40	574.64	578.20	527.18	2,908
2023-09-12	596.90	599.20	580.80	589.30	537.30	20,038
2023-09-11	591.70	596.20	590.20	595.60	543.04	12,360
2023-09-08	585.80	591.40	585.00	588.70	536.75	11,648
2023-09-07	586.00	590.09	582.13	585.20	533.56	149,390
2023-09-06	587.80	588.00	583.20	587.00	535.20	11,075
2023-09-05	584.80	588.80	583.20	587.40	535.57	23,884
2023-09-04	592.80	596.00	587.77	593.00	540.67	8,532
2023-09-01	597.50	601.00	591.60	593.60	541.22	47,504
2023-08-31	601.00	601.00	601.00	601.00	547.97	24,961
2023-08-30	612.70	614.00	596.20	603.40	550.16	35,123
2023-08-29	609.00	616.00	609.00	612.50	558.45	16,428
2023-08-28	608.40	608.61	600.20	608.40	554.71	3,656
2023-08-25	586.60	598.20	586.60	594.60	542.13	17,556
2023-08-24	587.80	593.00	582.60	583.70	532.19	14,885
2023-08-23	585.40	591.80	571.60	575.70	524.90	35,991
2023-08-22	577.40	607.20	561.60	583.70	532.19	54,117
2023-08-21	575.70	586.20	573.00	576.00	525.17	41,065
2023-08-18	572.10	578.00	570.94	575.70	524.90	12,325
2023-08-17	570.00	577.20	568.80	574.30	523.62	28,380
2023-08-16	583.50	584.20	568.59	568.80	518.61	24,185
2023-08-15	584.20	588.00	580.60	585.00	533.38	2,858
2023-08-14	578.80	588.40	578.80	585.00	533.38	28,044
2023-08-11	586.40	588.20	575.80	577.40	526.45	5,655
2023-08-10	584.80	585.81	579.80	585.40	533.74	18,643
2023-08-09	591.10	592.20	583.70	583.70	532.19	4,748
2023-08-08	585.80	589.00	583.60	587.20	535.39	35,132
2023-08-07	584.20	585.60	581.20	583.10	531.65	8,877
2023-08-04	587.80	592.00	585.20	585.60	533.93	7,473
2023-08-03	592.60	592.60	582.60	583.70	532.19	16,320
2023-08-02	590.50	595.40	588.20	593.00	540.67	15,623
2023-08-01	589.50	596.00	589.20	593.40	541.04	4,691
2023-07-31	597.30	598.20	585.00	585.20	533.56	10,920
2023-07-28	609.40	609.40	603.20	605.50	552.07	8,016
2023-07-27	612.60	617.20	612.60	613.90	559.73	14,615
2023-07-26	609.80	609.80	606.20	607.30	553.71	5,176
2023-07-25	607.40	615.00	607.40	607.70	554.08	6,059
2023-07-24	602.00	607.80	601.20	602.40	549.24	11,853
2023-07-21	597.90	604.20	597.80	601.60	548.51	8,176
2023-07-20	597.40	605.20	597.40	604.30	550.98	7,997
2023-07-19	602.00	603.00	593.20	600.80	547.79	3,183
2023-07-18	590.90	599.40	587.20	597.70	544.96	18,949
2023-07-17	598.80	598.80	592.40	598.10	545.32	20,816
2023-07-14	600.76	606.40	600.76	602.20	549.06	28,883
2023-07-13	594.60	602.00	594.60	596.10	543.50	24,249
2023-07-12	581.60	593.60	581.60	590.10	538.03	21,976
2023-07-11	589.40	589.40	580.20	587.60	535.75	15,441
2023-07-10	598.50	599.20	592.00	593.40	541.04	15,000
2023-07-07	601.00	609.80	601.00	603.40	550.16	23,087
2023-07-06	610.60	611.00	597.40	600.20	547.24	14,062
2023-07-05	614.10	621.60	613.00	620.50	565.75	28,215
2023-07-04	613.30	618.40	612.20	616.00	561.64	13,610

← NewerPage 14 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.