Royal UNIBREW A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	615.70	616.93	606.40	610.60	556.72	25,599
2023-06-30	613.10	616.40	606.80	612.10	558.09	15,915
2023-06-29	613.00	613.00	602.80	611.20	557.27	8,271
2023-06-28	602.00	610.40	602.00	606.10	552.62	12,073
2023-06-27	596.50	603.60	594.40	603.40	550.16	24,192
2023-06-26	615.20	615.20	592.60	600.80	547.79	4,795
2023-06-23	590.10	617.60	589.20	614.70	560.46	42,871
2023-06-22	610.60	612.00	590.20	594.80	542.31	4,609
2023-06-21	628.30	635.80	612.00	616.80	562.37	24,811
2023-06-20	631.00	636.60	631.00	632.20	576.41	6,226
2023-06-19	633.60	634.40	629.60	631.10	575.41	11,846
2023-06-16	638.50	641.40	633.60	639.30	582.89	8,933
2023-06-15	629.60	638.80	629.60	629.90	574.32	18,015
2023-06-14	617.80	633.40	617.80	628.10	572.68	18,526
2023-06-13	596.40	616.80	596.40	611.80	557.81	3,045
2023-06-12	595.80	595.80	590.80	595.40	542.86	4,303
2023-06-09	589.70	595.20	589.60	594.80	542.31	9,217
2023-06-08	592.60	592.60	589.20	592.00	539.76	11,781
2023-06-07	598.50	602.60	593.20	596.50	543.86	19,457
2023-06-06	593.60	600.40	590.00	594.60	542.13	18,207
2023-06-05	598.50	598.50	598.50	598.50	545.69	0
2023-06-02	596.90	601.20	596.20	598.50	545.69	10,592
2023-06-01	597.70	604.40	590.20	592.40	540.13	10,549
2023-05-31	605.33	605.33	589.00	598.10	545.32	16,345
2023-05-30	617.60	618.60	608.40	616.00	561.64	36,256
2023-05-26	605.90	613.40	605.90	605.90	552.44	6,004
2023-05-25	607.50	609.00	600.00	602.60	549.43	10,141
2023-05-24	630.70	630.80	610.20	615.70	561.37	15,889
2023-05-23	640.40	642.40	631.91	638.70	582.34	9,464
2023-05-22	639.60	646.60	639.60	641.20	584.62	8,066
2023-05-19	630.90	630.90	630.90	630.90	575.23	0
2023-05-18	630.90	630.90	630.90	630.90	575.23	0
2023-05-17	638.80	638.80	629.00	630.90	575.23	12,344
2023-05-16	641.20	646.40	639.00	641.60	584.99	12,319
2023-05-15	628.50	645.40	628.40	637.30	581.06	6,237
2023-05-12	624.40	630.40	623.80	625.80	570.58	6,467
2023-05-11	614.80	625.20	614.80	617.60	563.10	15,848
2023-05-10	616.60	618.80	610.80	618.40	563.83	11,130
2023-05-09	623.20	623.20	612.20	619.20	564.56	15,169
2023-05-05	623.50	623.50	623.50	623.50	568.48	0
2023-05-04	619.20	628.00	611.20	623.50	568.48	4,060
2023-05-03	601.40	625.00	599.20	617.40	562.92	15,697
2023-05-02	596.10	602.20	591.00	596.10	543.50	21,182
2023-04-28	605.40	605.40	589.40	601.80	548.70	25,129
2023-04-27	632.20	639.20	614.00	621.70	553.62	47,944
2023-04-26	645.70	648.20	628.80	630.70	561.64	9,911
2023-04-25	634.82	647.60	634.82	645.50	574.81	15,388
2023-04-24	646.10	649.00	641.20	644.70	574.10	30,347
2023-04-21	627.80	644.26	626.20	641.20	570.99	45,300
2023-04-20	631.00	631.00	623.00	630.50	561.46	36,272
2023-04-19	620.10	632.60	619.40	625.00	556.56	29,258
2023-04-18	631.80	631.80	620.60	623.30	555.05	29,314
2023-04-17	637.50	638.20	630.80	634.80	565.29	23,213
2023-04-14	628.70	643.40	628.40	628.90	560.03	28,174
2023-04-13	626.20	629.60	622.00	624.00	555.67	18,858
2023-04-12	621.20	629.20	621.20	627.20	558.52	67,207
2023-04-11	621.20	621.20	607.60	613.90	546.67	10,739
2023-04-05	612.30	621.60	608.80	613.50	546.32	12,409
2023-04-04	605.50	615.80	604.00	610.20	543.38	11,841
2023-04-03	598.30	604.40	593.40	603.40	537.32	32,880

← NewerPage 15 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.