Royal UNIBREW A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	592.20	602.00	592.20	601.40	535.54	44,174
2023-03-30	590.70	593.80	586.40	590.30	525.66	14,248
2023-03-29	576.60	587.80	576.60	586.60	522.36	12,529
2023-03-28	582.10	583.00	570.40	578.80	515.42	38,509
2023-03-27	579.20	583.80	576.00	579.00	515.60	19,265
2023-03-24	571.20	583.20	570.20	572.90	510.16	99,744
2023-03-23	576.40	577.00	563.20	567.50	505.36	41,410
2023-03-22	561.80	577.60	561.80	571.40	508.83	13,012
2023-03-21	569.00	569.40	555.40	559.50	498.23	24,746
2023-03-20	564.90	569.00	554.40	565.70	503.75	21,880
2023-03-17	564.50	568.40	550.00	556.10	495.20	20,616
2023-03-16	550.90	569.80	548.60	564.90	503.04	36,575
2023-03-15	554.20	557.40	543.80	546.60	486.74	37,892
2023-03-14	551.80	561.60	551.80	557.50	496.45	9,476
2023-03-13	556.60	556.60	539.80	547.00	487.10	66,798
2023-03-10	564.50	564.60	556.60	562.40	500.81	15,916
2023-03-09	554.60	567.40	553.20	560.40	499.03	15,085
2023-03-08	547.40	555.46	546.40	550.50	490.22	21,608
2023-03-07	551.30	553.80	546.20	546.20	486.39	18,070
2023-03-06	550.50	556.00	545.60	553.20	492.62	40,266
2023-03-03	541.90	551.00	533.60	549.30	489.15	74,090
2023-03-02	496.05	540.00	487.40	534.50	475.97	60,146
2023-03-01	490.55	506.00	484.30	504.80	449.52	53,097
2023-02-28	492.30	494.50	489.20	492.30	438.39	34,240
2023-02-27	489.50	494.80	489.50	494.25	440.13	21,450
2023-02-24	486.25	496.90	480.50	492.35	438.44	15,125
2023-02-23	496.45	497.40	494.00	496.45	442.09	5,998
2023-02-22	496.05	498.00	492.80	496.05	441.73	17,556
2023-02-21	496.10	503.30	496.10	503.30	448.19	9,622
2023-02-20	496.60	499.80	494.50	495.45	441.20	11,759
2023-02-17	498.80	499.00	490.20	491.40	437.59	8,124
2023-02-16	489.45	498.80	487.40	496.05	441.73	30,105
2023-02-15	487.80	487.80	483.00	483.45	430.51	18,271
2023-02-14	484.00	489.60	484.00	487.75	434.34	31,827
2023-02-13	481.40	482.80	479.30	481.00	428.33	29,402
2023-02-10	483.35	484.50	478.50	483.55	430.60	20,307
2023-02-09	487.60	487.60	481.30	482.05	429.26	29,882
2023-02-08	491.55	496.60	487.49	491.00	437.23	13,799
2023-02-07	496.05	499.90	489.80	491.75	437.90	20,773
2023-02-06	502.80	502.80	492.70	499.95	445.20	21,457
2023-02-03	502.00	505.80	502.00	503.65	448.50	5,876
2023-02-02	492.50	504.80	489.90	500.55	445.74	38,642
2023-02-01	479.85	494.60	479.71	490.00	436.34	65,644
2023-01-31	475.40	481.70	475.40	477.40	425.12	18,060
2023-01-30	465.90	474.90	464.20	473.00	421.20	12,494
2023-01-27	475.70	475.70	467.40	474.05	422.14	9,911
2023-01-26	474.85	480.20	474.00	475.45	423.39	26,204
2023-01-25	486.35	486.90	473.90	479.55	427.04	29,719
2023-01-24	488.25	489.20	484.70	488.45	434.96	25,139
2023-01-23	489.00	489.30	482.20	488.65	435.14	33,370
2023-01-20	487.65	493.60	486.90	488.60	435.10	18,892
2023-01-19	484.60	487.70	476.51	481.70	428.95	45,898
2023-01-18	508.55	510.40	482.20	485.90	432.69	86,884
2023-01-17	504.65	510.00	502.60	505.25	449.92	49,977
2023-01-16	504.80	517.60	504.80	514.40	458.07	10,902
2023-01-13	507.80	511.80	501.60	508.35	452.68	46,303
2023-01-12	503.80	512.00	503.80	504.65	449.39	43,281
2023-01-11	503.70	510.20	496.40	506.20	450.77	82,899
2023-01-10	521.80	523.80	504.80	510.85	454.91	93,596
2023-01-09	520.60	523.80	517.00	520.00	463.06	33,208

← NewerPage 16 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.