Royal UNIBREW A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	790.30	798.00	785.20	790.30	687.49	17,302
2022-01-20	794.80	801.40	786.00	794.80	691.41	33,288
2022-01-19	783.40	795.60	783.40	794.00	690.71	44,012
2022-01-18	809.60	809.60	787.60	788.50	685.93	133,316
2022-01-17	802.20	819.80	802.20	813.50	707.68	11,155
2022-01-14	793.80	805.80	792.80	805.50	700.72	36,710
2022-01-13	805.50	808.80	794.00	805.50	700.72	13,903
2022-01-12	792.20	808.60	792.20	801.00	696.80	33,082
2022-01-11	790.50	794.20	776.20	789.70	686.97	45,821
2022-01-10	775.00	811.00	775.00	782.30	680.53	76,479
2022-01-07	763.20	772.40	753.40	762.60	663.40	52,003
2022-01-06	751.00	758.20	751.00	757.50	658.96	4,197
2022-01-05	767.10	776.20	756.20	756.70	658.26	11,699
2022-01-04	758.30	767.60	749.80	758.30	659.66	24,285
2021-12-31	733.10	733.10	733.10	733.10	637.73	0
2021-12-30	735.10	738.80	732.60	733.10	637.73	8,632
2021-12-29	726.00	738.60	726.00	734.70	639.13	22,738
2021-12-24	732.10	732.10	732.10	732.10	636.86	0
2021-12-23	733.50	735.00	726.60	732.10	636.86	8,051
2021-12-22	721.00	730.60	717.80	730.00	635.04	51,341
2021-12-21	725.70	727.00	712.20	717.30	623.99	12,230
2021-12-20	720.20	724.70	709.40	724.70	630.43	21,356
2021-12-17	713.60	735.50	713.60	735.50	639.82	23,344
2021-12-16	712.80	720.20	706.60	712.80	620.07	7,744
2021-12-15	706.20	711.20	698.40	708.10	615.99	25,610
2021-12-14	695.60	710.00	695.60	705.80	613.99	19,699
2021-12-13	691.20	698.40	690.20	691.20	601.28	4,588
2021-12-10	693.90	694.60	686.20	693.90	603.63	18,816
2021-12-09	707.40	708.80	697.00	697.00	606.33	8,379
2021-12-08	712.80	715.40	702.00	702.30	610.94	17,160
2021-12-07	700.70	714.80	696.80	710.90	618.42	9,275
2021-12-06	686.10	696.40	683.80	696.40	605.81	62,480
2021-12-03	684.10	690.40	680.80	684.90	595.80	10,203
2021-12-02	685.90	685.90	676.20	685.90	596.67	21,276
2021-12-01	697.40	699.00	690.20	696.60	605.98	17,814
2021-11-30	724.10	725.00	698.80	702.50	611.11	20,135
2021-11-29	728.60	737.39	728.60	728.60	633.82	7,277
2021-11-26	726.10	736.00	713.00	735.70	640.00	11,672
2021-11-25	728.20	746.20	725.80	738.80	642.69	11,509
2021-11-24	713.60	730.60	705.60	720.40	626.69	15,108
2021-11-23	733.50	739.00	712.20	722.00	628.08	11,400
2021-11-22	754.40	755.40	739.00	740.90	644.52	8,936
2021-11-19	770.40	770.40	753.80	758.10	659.48	16,683
2021-11-18	790.00	790.00	758.40	766.90	667.14	133,606
2021-11-17	832.40	836.00	780.06	784.60	682.53	43,248
2021-11-16	832.20	844.60	817.80	842.00	732.47	188,855
2021-11-15	816.40	828.60	812.20	815.70	709.59	18,820
2021-11-12	808.80	823.40	808.80	813.10	707.33	23,009
2021-11-11	807.30	811.64	803.80	803.80	699.24	5,765
2021-11-10	819.20	819.20	809.00	817.40	711.07	9,919
2021-11-09	812.26	820.80	812.26	820.50	713.76	1,949
2021-11-08	817.40	817.40	806.80	816.80	710.55	5,359
2021-11-05	822.80	822.80	819.60	819.60	712.98	1,805
2021-11-04	817.40	824.20	817.40	817.40	711.07	19,184
2021-11-03	819.20	821.20	805.00	806.50	701.59	5,418
2021-11-02	809.20	821.80	809.20	819.00	712.46	3,773
2021-11-01	803.00	817.40	803.00	805.10	700.37	3,814
2021-10-29	797.30	800.00	796.40	798.90	694.97	6,802
2021-10-28	795.00	803.60	795.00	795.00	691.58	6,260
2021-10-27	796.50	799.00	784.80	789.70	686.97	15,449

← NewerPage 21 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.