Royal UNIBREW A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	516.10	520.80	512.60	516.30	459.76	61,331
2023-01-05	524.30	528.40	522.00	525.70	468.13	16,891
2023-01-04	522.00	534.80	519.20	522.40	465.19	53,137
2023-01-03	504.99	513.20	504.99	512.00	455.93	36,038
2022-12-30	497.60	499.70	495.20	496.25	441.91	23,014
2022-12-29	497.40	498.50	489.90	492.75	438.79	9,939
2022-12-28	497.60	500.20	495.90	497.60	443.11	18,390
2022-12-23	498.20	500.00	491.70	495.10	440.88	13,111
2022-12-22	496.65	502.00	494.70	499.35	444.67	26,888
2022-12-21	494.05	498.60	492.80	496.45	442.09	41,510
2022-12-20	487.65	495.50	487.65	489.45	435.85	45,978
2022-12-19	484.30	494.30	484.30	493.50	439.46	46,571
2022-12-16	479.30	487.05	479.30	487.05	433.72	47,036
2022-12-15	491.10	491.10	478.50	483.25	430.33	20,678
2022-12-14	492.95	496.50	486.40	496.40	442.04	45,071
2022-12-13	485.10	496.80	471.40	494.25	440.13	150,307
2022-12-12	485.80	487.50	483.40	487.35	433.98	13,402
2022-12-09	489.45	496.50	486.50	491.55	437.72	23,531
2022-12-08	487.65	490.90	486.29	490.75	437.01	24,597
2022-12-07	485.40	490.40	485.40	486.45	433.18	11,242
2022-12-06	486.35	495.30	484.80	486.55	433.27	109,688
2022-12-05	494.90	494.90	486.60	487.15	433.80	104,586
2022-12-02	490.60	502.40	486.10	500.30	445.51	12,243
2022-12-01	489.60	492.10	486.60	489.40	435.81	51,149
2022-11-30	486.95	487.40	480.90	485.80	432.60	22,587
2022-11-29	487.15	490.50	484.90	486.35	433.09	11,055
2022-11-28	490.00	495.50	480.00	480.40	427.79	9,223
2022-11-25	492.90	495.60	491.00	493.75	439.68	16,640
2022-11-24	483.15	497.60	482.33	491.00	437.23	21,934
2022-11-23	484.30	484.70	479.50	483.55	430.60	68,029
2022-11-22	484.60	489.20	483.10	486.25	433.00	64,054
2022-11-21	485.60	488.80	478.00	482.45	429.62	57,441
2022-11-18	482.80	492.70	482.80	489.45	435.85	21,581
2022-11-17	485.90	489.60	477.80	482.05	429.26	83,266
2022-11-16	472.60	486.00	469.10	481.70	428.95	79,172
2022-11-15	472.80	480.00	469.80	476.70	424.50	17,927
2022-11-14	462.65	477.20	455.50	473.80	421.92	27,817
2022-11-11	449.30	463.40	449.30	461.80	411.23	33,969
2022-11-10	434.35	446.20	426.40	445.40	396.63	9,524
2022-11-09	435.20	435.20	428.70	428.80	381.84	15,447
2022-11-08	430.35	436.90	426.50	433.50	386.03	110,811
2022-11-07	433.60	435.20	428.90	429.60	382.56	35,369
2022-11-04	426.30	437.20	426.30	435.35	387.68	93,566
2022-11-03	420.70	424.30	417.50	421.80	375.61	27,893
2022-11-02	425.20	425.70	419.00	424.10	377.66	51,404
2022-11-01	432.10	435.70	424.30	426.15	379.48	52,137
2022-10-31	420.90	430.50	420.69	426.65	379.93	92,515
2022-10-28	416.20	420.30	414.30	419.45	373.52	117,135
2022-10-27	415.65	428.50	411.40	414.15	368.80	43,698
2022-10-26	404.10	413.50	391.10	411.25	366.22	41,448
2022-10-25	404.30	412.00	401.60	403.75	359.54	26,641
2022-10-24	409.70	415.40	400.20	401.50	357.53	123,049
2022-10-21	414.85	415.00	405.80	406.35	361.85	114,971
2022-10-20	420.90	426.07	412.10	419.45	373.52	58,121
2022-10-19	452.00	460.00	427.20	434.65	387.05	102,014
2022-10-18	502.90	510.20	498.50	500.95	446.09	12,763
2022-10-17	493.70	501.20	493.60	495.85	441.55	11,644
2022-10-14	493.10	503.65	490.80	503.65	448.50	50,927
2022-10-13	492.20	492.20	476.40	479.55	427.04	10,725
2022-10-12	497.85	498.00	490.70	497.05	442.62	15,812

← NewerPage 17 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.