Royal UNIBREW A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 419.20 | 421.40 | 415.40 | 419.20 | 419.20 | 29,147 |
| 2026-05-05 | 419.60 | 420.00 | 409.40 | 414.36 | 414.36 | 14,167 |
| 2026-05-01 | 425.60 | 429.30 | 425.60 | 425.60 | 425.60 | 18,678 |
| 2026-04-30 | 407.10 | 425.60 | 404.00 | 425.40 | 425.40 | 42,294 |
| 2026-04-29 | 425.40 | 426.00 | 421.00 | 421.20 | 405.20 | 1,400 |
| 2026-04-28 | 421.70 | 427.00 | 417.20 | 424.60 | 408.47 | 15,192 |
| 2026-04-27 | 414.30 | 421.80 | 412.40 | 418.06 | 402.18 | 13,542 |
| 2026-04-24 | 407.30 | 416.40 | 401.80 | 413.10 | 397.56 | 23,887 |
| 2026-04-23 | 400.60 | 415.40 | 400.00 | 412.10 | 396.60 | 26,533 |
| 2026-04-22 | 414.50 | 415.20 | 394.90 | 395.80 | 380.91 | 52,210 |
| 2026-04-21 | 482.80 | 487.40 | 407.80 | 413.30 | 397.76 | 80,114 |
| 2026-04-20 | 555.25 | 558.00 | 549.25 | 553.25 | 532.44 | 2,127 |
| 2026-04-17 | 551.25 | 560.50 | 545.50 | 559.25 | 538.22 | 16,013 |
| 2026-04-16 | 548.00 | 552.00 | 545.25 | 545.50 | 524.98 | 1,667 |
| 2026-04-15 | 552.75 | 555.00 | 546.50 | 552.75 | 531.96 | 7,058 |
| 2026-04-14 | 551.75 | 553.50 | 550.50 | 551.75 | 531.00 | 2,331 |
| 2026-04-13 | 555.00 | 555.00 | 548.00 | 549.50 | 528.83 | 1,157 |
| 2026-04-10 | 553.00 | 562.50 | 553.00 | 557.75 | 536.77 | 6,848 |
| 2026-04-09 | 558.50 | 558.50 | 549.00 | 551.75 | 531.00 | 16,511 |
| 2026-04-08 | 558.00 | 563.50 | 558.00 | 563.50 | 542.31 | 1,596 |
| 2026-04-07 | 541.00 | 547.00 | 541.00 | 546.00 | 525.46 | 2,651 |
| 2026-04-02 | 530.75 | 530.75 | 530.75 | 530.75 | 510.79 | 0 |
| 2026-04-01 | 533.75 | 537.50 | 530.75 | 530.75 | 510.79 | 96,863 |
| 2026-03-31 | 524.50 | 534.00 | 524.50 | 529.50 | 509.58 | 18,476 |
| 2026-03-30 | 527.50 | 527.50 | 514.50 | 518.75 | 499.24 | 25,682 |
| 2026-03-27 | 530.50 | 530.50 | 522.50 | 530.25 | 510.31 | 6,731 |
| 2026-03-26 | 536.50 | 542.00 | 536.50 | 541.50 | 521.13 | 2,319 |
| 2026-03-25 | 532.75 | 535.75 | 530.00 | 530.75 | 510.79 | 3,794 |
| 2026-03-24 | 526.00 | 533.25 | 524.50 | 533.25 | 513.19 | 1,698 |
| 2026-03-23 | 520.50 | 532.00 | 516.50 | 527.50 | 507.66 | 4,706 |
| 2026-03-20 | 537.50 | 537.50 | 526.00 | 530.75 | 510.79 | 7,103 |
| 2026-03-19 | 550.75 | 552.50 | 538.00 | 542.50 | 522.10 | 7,558 |
| 2026-03-18 | 572.25 | 573.50 | 558.00 | 562.50 | 541.34 | 10,043 |
| 2026-03-17 | 580.00 | 580.00 | 573.50 | 580.00 | 558.19 | 19,924 |
| 2026-03-16 | 582.50 | 586.50 | 579.50 | 582.50 | 560.59 | 15,896 |
| 2026-03-13 | 572.25 | 574.50 | 563.50 | 569.50 | 548.08 | 4,672 |
| 2026-03-12 | 573.75 | 577.50 | 570.50 | 573.75 | 552.17 | 4,047 |
| 2026-03-11 | 574.75 | 578.50 | 573.50 | 574.75 | 553.13 | 8,246 |
| 2026-03-10 | 582.50 | 585.25 | 573.50 | 573.75 | 552.17 | 1,612 |
| 2026-03-09 | 584.50 | 587.50 | 572.00 | 583.50 | 561.55 | 19,589 |
| 2026-03-06 | 594.75 | 595.50 | 585.50 | 586.00 | 563.96 | 23,580 |
| 2026-03-05 | 602.50 | 608.50 | 593.50 | 600.00 | 577.43 | 2,122 |
| 2026-03-04 | 607.50 | 613.00 | 605.50 | 608.50 | 585.61 | 4,031 |
| 2026-03-03 | 604.00 | 611.00 | 594.50 | 603.50 | 580.80 | 1,570 |
| 2026-03-02 | 614.75 | 621.25 | 607.50 | 607.50 | 584.65 | 8,612 |
| 2026-02-27 | 634.75 | 635.00 | 610.00 | 617.25 | 594.03 | 21,424 |
| 2026-02-26 | 632.25 | 640.00 | 627.50 | 632.25 | 608.47 | 2,414 |
| 2026-02-25 | 645.00 | 645.00 | 635.00 | 636.75 | 612.80 | 5,332 |
| 2026-02-24 | 652.25 | 652.50 | 647.50 | 651.75 | 627.24 | 3,814 |
| 2026-02-23 | 647.00 | 652.00 | 643.50 | 643.50 | 619.30 | 9,408 |
| 2026-02-20 | 643.50 | 647.00 | 642.00 | 646.00 | 621.70 | 17,496 |
| 2026-02-19 | 645.50 | 645.50 | 639.50 | 644.50 | 620.26 | 34,889 |
| 2026-02-18 | 635.75 | 648.50 | 633.00 | 644.50 | 620.26 | 10,183 |
| 2026-02-17 | 635.75 | 640.50 | 634.50 | 635.75 | 611.84 | 3,195 |
| 2026-02-16 | 633.75 | 640.50 | 633.75 | 633.75 | 609.91 | 7,126 |
| 2026-02-13 | 641.50 | 644.00 | 635.00 | 638.75 | 614.73 | 6,946 |
| 2026-02-12 | 633.00 | 644.50 | 633.00 | 636.25 | 612.32 | 8,686 |
| 2026-02-11 | 628.50 | 634.50 | 628.50 | 628.50 | 604.86 | 1,785 |
| 2026-02-10 | 625.50 | 628.00 | 623.00 | 625.50 | 601.97 | 11,004 |
| 2026-02-09 | 627.00 | 628.50 | 623.00 | 627.00 | 603.42 | 5,480 |
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.