Royal UNIBREW A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	491.80	501.00	491.50	494.05	439.95	69,892
2022-10-10	491.55	500.00	486.80	493.90	439.82	3,200
2022-10-07	496.65	500.20	490.30	495.85	441.55	27,464
2022-10-06	503.70	507.20	497.20	497.60	443.11	42,286
2022-10-05	513.60	519.80	497.00	498.20	443.64	36,132
2022-10-04	501.15	509.40	500.20	505.05	449.74	12,892
2022-10-03	491.60	495.10	481.50	489.85	436.21	11,405
2022-09-30	491.40	495.90	491.00	494.30	440.17	6,774
2022-09-29	504.20	504.20	486.10	490.95	437.19	33,599
2022-09-28	513.20	514.40	499.80	507.55	451.97	20,241
2022-09-27	512.80	521.80	512.80	521.60	464.48	28,774
2022-09-26	503.40	515.80	503.40	511.30	455.31	16,255
2022-09-23	513.60	514.60	501.20	506.00	450.59	15,429
2022-09-22	510.70	520.20	509.60	513.20	457.00	15,360
2022-09-21	517.90	519.60	511.50	511.50	455.49	35,078
2022-09-20	524.50	525.00	519.60	524.50	467.06	10,039
2022-09-16	518.90	520.00	509.75	516.30	459.76	30,078
2022-09-15	529.20	535.20	524.00	524.10	466.71	14,777
2022-09-14	540.90	542.00	526.40	532.70	474.37	5,454
2022-09-13	554.60	558.00	544.60	548.70	488.61	5,382
2022-09-12	545.40	555.00	543.60	552.20	491.73	3,157
2022-09-09	536.40	543.60	536.40	538.80	479.80	2,787
2022-09-08	532.30	538.80	531.20	534.30	475.79	11,701
2022-09-07	533.50	534.80	527.80	531.40	473.21	10,484
2022-09-06	533.70	541.80	533.70	533.70	475.26	14,193
2022-09-05	533.60	533.60	527.20	530.80	472.67	3,904
2022-09-02	540.90	543.80	534.20	539.60	480.51	9,468
2022-09-01	547.40	547.40	534.70	534.70	476.15	15,976
2022-08-31	557.30	561.60	550.20	555.60	494.76	10,430
2022-08-30	559.70	566.60	556.00	559.10	497.88	7,518
2022-08-26	573.10	575.00	565.60	571.00	508.47	4,943
2022-08-25	595.20	596.40	569.40	574.30	511.41	21,881
2022-08-24	579.80	587.60	573.60	583.10	519.25	19,689
2022-08-23	584.40	589.20	580.40	583.70	519.78	11,383
2022-08-22	595.40	601.00	576.80	590.50	525.84	15,827
2022-08-19	587.00	601.80	581.00	593.80	528.78	13,249
2022-08-18	595.40	597.60	579.20	597.10	531.71	16,989
2022-08-17	622.90	641.40	588.80	594.20	529.13	30,270
2022-08-16	625.40	631.40	614.00	614.90	547.57	16,085
2022-08-15	619.80	622.60	611.60	616.20	548.72	17,191
2022-08-12	630.10	634.60	613.80	620.70	552.73	8,595
2022-08-11	619.00	631.60	619.00	624.00	555.67	28,277
2022-08-10	602.40	615.20	601.40	610.60	543.74	15,734
2022-08-09	604.70	611.60	599.80	605.70	539.37	25,884
2022-08-08	596.10	609.40	595.20	604.70	538.48	21,306
2022-08-05	611.20	614.80	591.57	597.10	531.71	21,278
2022-08-04	610.00	617.00	609.00	614.70	547.39	38,936
2022-08-03	607.50	613.40	604.20	611.00	544.09	31,619
2022-08-02	615.70	625.40	607.20	614.70	547.39	32,197
2022-08-01	623.00	623.00	611.60	618.60	550.86	18,445
2022-07-29	614.50	621.40	610.37	613.30	546.14	127,440
2022-07-28	632.40	632.40	604.20	609.40	542.67	42,576
2022-07-27	645.70	649.00	629.00	635.00	565.46	28,994
2022-07-26	648.40	649.67	638.20	643.20	572.77	14,643
2022-07-25	649.40	656.00	643.40	651.00	579.71	18,238
2022-07-22	642.60	652.40	640.40	645.90	575.17	15,820
2022-07-21	639.30	646.20	635.60	640.20	570.09	15,789
2022-07-20	666.93	666.93	633.20	636.50	566.80	10,979
2022-07-19	664.00	668.20	653.40	664.60	591.82	34,928
2022-07-18	676.50	693.80	661.60	663.70	591.02	47,737

← NewerPage 18 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.