Royal UNIBREW A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	484.80	489.20	484.80	488.35	488.35	3,353
2026-07-29	484.70	486.20	479.60	484.70	484.70	7,195
2026-07-28	479.00	484.20	479.00	479.93	479.93	4,451
2026-07-27	468.10	470.80	463.60	465.63	465.63	4,086
2026-07-24	469.50	469.50	463.00	469.50	469.50	1,606
2026-07-23	478.90	478.90	464.80	465.80	465.80	7,337
2026-07-22	477.90	485.80	477.60	485.50	485.50	6,219
2026-07-21	479.21	479.21	475.40	479.21	479.21	8,259
2026-07-20	482.40	482.40	478.70	481.20	481.20	999
2026-07-17	479.50	485.10	479.50	485.10	485.10	7,862
2026-07-16	473.80	476.80	470.60	473.80	473.80	11,754
2026-07-15	467.40	478.50	465.50	472.00	472.00	4,820
2026-07-14	464.00	469.40	461.80	467.15	467.15	5,080
2026-07-13	464.40	469.80	461.00	466.57	466.57	6,291
2026-07-10	462.00	466.60	462.00	463.30	463.30	65,129
2026-07-09	467.70	467.70	460.20	464.00	464.00	35,194
2026-07-08	467.60	469.90	465.70	466.60	466.60	58,463
2026-07-07	468.50	473.40	467.20	471.36	471.36	3,221
2026-07-06	464.20	471.40	463.60	464.60	464.60	14,497
2026-07-03	461.50	462.20	457.80	459.40	459.40	2,698
2026-07-02	454.60	460.80	454.60	457.20	457.20	8,918
2026-07-01	431.70	443.20	430.00	442.60	442.60	3,542
2026-06-30	430.00	435.00	430.00	432.65	432.65	9,568
2026-06-29	436.30	438.20	431.80	435.96	435.96	13,245
2026-06-26	429.60	435.60	429.60	431.30	431.30	7,296
2026-06-25	432.60	434.40	429.80	432.20	432.20	97,819
2026-06-24	422.30	432.20	422.00	430.30	430.30	10,841
2026-06-23	409.60	425.40	409.40	423.35	423.35	10,600
2026-06-22	410.00	413.60	408.40	411.51	411.51	42,712
2026-06-19	417.40	417.80	412.00	416.80	416.80	30,375
2026-06-18	416.80	417.40	411.80	416.00	416.00	17,386
2026-06-17	417.20	421.40	417.20	417.20	417.20	2,055
2026-06-16	419.60	419.60	414.60	415.69	415.69	51,346
2026-06-15	417.40	418.00	414.70	417.64	417.64	1,669
2026-06-12	413.50	419.80	412.50	413.10	413.10	26,417
2026-06-11	417.60	417.60	411.80	416.00	416.00	97,906
2026-06-10	419.00	423.10	415.00	419.00	419.00	49,056
2026-06-09	406.70	420.80	406.30	414.56	414.56	65,651
2026-06-08	406.10	410.80	405.80	409.09	409.09	40,538
2026-06-05	406.90	406.90	406.90	406.90	406.90	0
2026-06-04	406.90	410.80	404.60	406.90	406.90	18,844
2026-06-03	409.80	413.90	405.20	409.80	409.80	25,990
2026-06-02	410.00	410.00	404.40	406.70	406.70	13,537
2026-06-01	419.40	419.80	410.40	413.70	413.70	40,479
2026-05-29	421.10	423.20	416.10	420.70	420.70	104,981
2026-05-28	419.60	420.00	417.00	417.80	417.80	50,356
2026-05-27	410.60	422.60	410.40	418.60	418.60	180,887
2026-05-26	417.20	418.80	411.00	412.74	412.74	7,445
2026-05-22	417.40	417.60	412.40	417.20	417.20	4,752
2026-05-21	416.00	418.40	414.90	414.90	414.90	4,242
2026-05-20	416.20	416.20	412.60	414.64	414.64	48,455
2026-05-19	412.50	416.00	411.20	413.63	413.63	10,392
2026-05-18	406.70	410.60	405.40	408.45	408.45	19,520
2026-05-15	405.30	405.30	405.30	405.30	405.30	0
2026-05-14	405.30	405.30	405.30	405.30	405.30	0
2026-05-13	407.30	409.40	404.80	405.30	405.30	12,723
2026-05-12	403.60	406.40	400.50	403.60	403.60	9,066
2026-05-11	407.70	411.00	403.20	407.70	407.70	4,022
2026-05-08	411.40	412.00	408.40	411.40	411.40	7,485
2026-05-07	417.00	417.00	410.60	410.80	410.80	23,197

← NewerPage 2 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.