Royal UNIBREW A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	670.90	679.00	663.20	674.20	600.37	30,225
2022-07-14	673.20	678.20	666.20	666.80	593.78	19,082
2022-07-13	671.30	679.40	666.40	666.40	593.43	29,994
2022-07-12	664.60	672.60	658.80	672.20	598.59	10,338
2022-07-11	659.48	669.40	659.48	668.30	595.12	9,811
2022-07-08	652.30	672.80	645.80	667.20	594.14	28,486
2022-07-07	652.40	652.40	636.40	651.40	580.07	23,022
2022-07-06	643.60	652.20	636.80	650.80	579.53	34,923
2022-07-05	632.40	646.40	632.40	639.30	569.29	21,512
2022-07-04	632.40	646.00	629.00	629.30	560.39	34,654
2022-07-01	626.20	638.20	626.20	633.00	563.68	29,833
2022-06-30	623.10	631.20	615.40	628.90	560.03	23,641
2022-06-29	623.70	628.00	615.80	617.80	550.15	17,570
2022-06-28	630.80	636.40	630.80	635.60	566.00	6,984
2022-06-27	619.60	631.00	612.80	630.30	561.28	19,986
2022-06-24	599.70	620.89	597.40	618.20	550.50	21,440
2022-06-23	582.80	603.00	582.80	598.50	532.96	50,388
2022-06-22	588.10	589.40	572.60	583.10	519.25	53,044
2022-06-21	596.90	599.00	586.80	587.60	523.25	18,205
2022-06-20	608.40	608.40	592.40	595.60	530.38	18,542
2022-06-17	593.17	610.40	593.17	610.40	543.56	22,830
2022-06-16	622.30	624.20	585.00	585.40	521.30	25,678
2022-06-15	598.50	628.80	598.00	624.60	556.20	26,358
2022-06-14	602.00	615.60	595.80	601.60	535.72	46,737
2022-06-13	595.20	608.20	590.20	603.60	537.50	17,882
2022-06-10	608.60	610.40	589.40	599.30	533.67	77,946
2022-06-09	611.40	615.40	603.40	611.40	544.45	67,975
2022-06-08	600.00	607.40	598.20	600.00	534.30	47,415
2022-06-07	600.20	601.20	590.80	598.50	532.96	37,825
2022-06-06	582.50	582.50	582.50	582.50	518.71	0
2022-06-01	609.40	611.80	578.40	582.50	518.71	30,725
2022-05-31	611.60	614.40	601.69	610.80	543.91	44,826
2022-05-30	602.40	621.20	602.40	611.20	544.27	50,336
2022-05-27	592.80	592.80	592.80	592.80	527.89	0
2022-05-26	592.80	592.80	592.80	592.80	527.89	0
2022-05-25	579.40	592.80	566.40	592.80	527.89	37,138
2022-05-24	584.40	585.46	574.60	582.90	519.07	48,345
2022-05-23	588.10	592.60	583.00	589.70	525.12	54,230
2022-05-20	594.40	596.20	574.80	575.70	512.66	84,476
2022-05-19	601.80	601.80	590.00	593.20	528.24	32,790
2022-05-18	622.70	628.40	608.60	616.00	548.54	24,519
2022-05-17	623.10	635.20	618.60	626.40	557.81	41,478
2022-05-16	598.00	621.00	598.00	620.30	552.37	30,886
2022-05-13	582.70	582.70	582.70	582.70	518.89	0
2022-05-12	573.30	585.40	570.20	582.70	518.89	34,098
2022-05-11	574.70	585.40	569.00	584.40	520.41	44,549
2022-05-10	556.10	575.80	556.00	574.10	511.23	40,200
2022-05-09	562.40	565.40	550.80	555.00	494.22	67,405
2022-05-06	592.40	593.40	563.80	565.70	503.75	47,592
2022-05-05	605.30	608.40	596.00	598.50	532.96	58,559
2022-05-04	603.00	603.00	584.60	601.00	535.19	52,856
2022-05-03	604.10	610.40	600.00	604.10	537.95	39,641
2022-04-29	615.30	629.60	604.40	617.20	549.61	74,814
2022-04-28	634.20	654.60	624.00	627.40	545.78	69,800
2022-04-27	637.80	637.80	627.60	628.50	546.74	43,454
2022-04-26	648.00	659.20	636.40	636.70	553.87	47,111
2022-04-25	633.60	646.00	631.60	645.30	561.36	45,301
2022-04-22	642.60	651.20	639.60	640.60	557.27	39,336
2022-04-21	646.20	656.60	646.20	648.00	563.70	43,844
2022-04-20	624.00	649.40	622.20	649.40	564.92	54,594

← NewerPage 19 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.