Royal UNIBREW A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	619.40	627.60	612.60	625.00	543.70	49,471
2022-04-14	619.40	619.40	619.40	619.40	538.82	0
2022-04-13	622.40	622.40	614.60	619.40	538.82	25,003
2022-04-12	621.90	625.20	612.99	617.20	536.91	33,713
2022-04-11	628.50	631.00	622.48	626.40	544.91	14,598
2022-04-08	622.70	629.20	617.00	626.20	544.74	52,229
2022-04-07	619.80	622.06	614.00	618.80	538.30	7,563
2022-04-06	626.60	636.60	606.40	611.20	531.69	31,475
2022-04-05	619.80	625.40	607.60	625.20	543.87	62,069
2022-04-04	637.00	637.00	618.20	624.00	542.83	85,676
2022-04-01	637.40	637.40	628.40	628.90	547.09	42,325
2022-03-31	662.70	663.21	632.40	643.40	559.70	65,747
2022-03-30	667.40	667.40	658.40	664.00	577.62	17,848
2022-03-29	652.50	683.80	651.20	669.50	582.41	58,829
2022-03-28	637.70	656.20	634.80	649.20	564.75	33,873
2022-03-25	632.80	641.76	627.80	633.40	551.00	59,262
2022-03-24	640.20	642.40	628.60	631.50	549.35	31,312
2022-03-23	651.40	655.40	641.59	646.90	562.75	49,338
2022-03-22	653.10	655.40	644.60	645.50	561.53	27,192
2022-03-21	653.50	655.40	647.40	654.50	569.36	30,145
2022-03-18	654.30	655.93	638.80	654.10	569.01	43,931
2022-03-17	649.60	654.40	643.60	645.70	561.70	30,461
2022-03-16	629.50	657.60	628.60	656.80	571.36	39,790
2022-03-15	621.50	636.00	613.20	620.90	540.13	38,279
2022-03-14	633.40	640.40	625.20	630.90	548.83	63,980
2022-03-11	622.70	650.80	622.40	638.10	555.09	70,114
2022-03-10	623.10	626.80	605.40	623.10	542.04	75,585
2022-03-09	589.40	621.60	589.40	612.90	533.17	81,003
2022-03-08	570.40	590.40	565.39	568.80	494.81	76,185
2022-03-07	560.40	592.00	536.00	591.30	514.38	116,359
2022-03-04	604.00	604.00	582.60	587.20	510.81	156,749
2022-03-03	620.90	621.60	603.20	619.60	539.00	119,069
2022-03-02	647.40	647.40	622.20	626.00	544.57	116,161
2022-03-01	705.80	705.80	671.40	686.50	597.20	59,386
2022-02-28	731.60	735.40	705.20	709.50	617.20	39,086
2022-02-25	717.30	744.80	710.60	738.20	642.17	59,595
2022-02-24	694.90	711.40	690.80	704.40	612.77	41,892
2022-02-23	720.20	741.80	718.80	730.20	635.21	46,936
2022-02-22	707.40	723.80	707.40	719.30	625.73	39,338
2022-02-21	754.40	761.80	720.53	721.20	627.38	31,951
2022-02-18	753.40	760.80	753.40	753.40	655.39	43,816
2022-02-17	750.70	755.20	746.80	750.70	653.04	15,008
2022-02-16	748.70	759.40	745.60	748.70	651.30	15,203
2022-02-15	733.20	747.00	733.20	741.70	645.22	14,622
2022-02-14	738.80	740.00	722.80	732.10	636.86	32,359
2022-02-11	745.80	758.20	738.20	748.10	650.78	33,744
2022-02-10	748.90	754.80	742.60	753.00	655.05	38,275
2022-02-09	744.80	757.70	744.80	757.70	659.13	22,913
2022-02-08	751.10	762.00	740.00	743.10	646.43	28,676
2022-02-07	756.40	756.40	748.90	748.90	651.48	9,424
2022-02-04	775.50	777.80	752.59	762.00	662.87	23,915
2022-02-03	781.90	785.00	763.09	771.40	671.05	44,857
2022-02-02	768.80	788.60	764.20	781.30	679.66	24,644
2022-02-01	762.40	774.40	758.50	758.50	659.83	8,224
2022-01-31	767.00	767.00	752.00	758.70	660.00	15,574
2022-01-28	768.00	770.20	753.80	756.30	657.92	20,082
2022-01-27	755.00	770.60	755.00	765.50	665.92	15,358
2022-01-26	767.70	775.60	761.20	766.50	666.79	35,861
2022-01-25	778.00	779.20	750.80	755.00	656.79	51,068
2022-01-24	789.00	789.00	765.00	765.70	666.09	29,182

← NewerPage 20 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.