Royal UNIBREW A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 618.25 | 626.50 | 617.00 | 626.50 | 602.94 | 11,165 |
| 2026-02-05 | 613.75 | 616.00 | 611.00 | 613.75 | 590.67 | 21,936 |
| 2026-02-04 | 600.00 | 618.50 | 599.50 | 610.75 | 587.78 | 63,173 |
| 2026-02-03 | 602.50 | 603.00 | 597.00 | 598.75 | 576.23 | 6,695 |
| 2026-02-02 | 596.75 | 602.50 | 595.50 | 600.50 | 577.91 | 6,099 |
| 2026-01-30 | 591.75 | 596.00 | 591.00 | 591.75 | 569.49 | 4,977 |
| 2026-01-29 | 590.25 | 595.50 | 589.75 | 594.25 | 571.90 | 3,834 |
| 2026-01-28 | 587.00 | 589.00 | 578.00 | 583.50 | 561.55 | 7,481 |
| 2026-01-27 | 586.50 | 586.50 | 580.50 | 585.00 | 563.00 | 1,753 |
| 2026-01-26 | 584.00 | 587.50 | 583.00 | 587.50 | 565.40 | 3,630 |
| 2026-01-23 | 586.00 | 587.00 | 582.50 | 585.50 | 563.48 | 7,407 |
| 2026-01-22 | 582.00 | 588.25 | 582.00 | 582.50 | 560.59 | 2,821 |
| 2026-01-21 | 582.50 | 586.50 | 580.00 | 580.50 | 558.67 | 16,047 |
| 2026-01-20 | 582.00 | 584.50 | 579.50 | 582.00 | 560.11 | 1,769 |
| 2026-01-19 | 587.50 | 587.50 | 582.50 | 587.00 | 564.92 | 6,825 |
| 2026-01-16 | 591.75 | 595.00 | 590.00 | 591.75 | 569.49 | 1,718 |
| 2026-01-15 | 596.25 | 597.25 | 592.75 | 596.25 | 573.82 | 4,147 |
| 2026-01-14 | 590.75 | 599.50 | 587.50 | 598.75 | 576.23 | 10,839 |
| 2026-01-13 | 570.75 | 571.50 | 565.00 | 570.75 | 549.28 | 422 |
| 2026-01-12 | 577.50 | 577.50 | 568.50 | 569.00 | 547.60 | 5,146 |
| 2026-01-09 | 574.25 | 576.50 | 573.00 | 574.25 | 552.65 | 9,040 |
| 2026-01-08 | 562.50 | 574.75 | 562.50 | 574.75 | 553.13 | 8,465 |
| 2026-01-07 | 559.25 | 570.00 | 557.75 | 557.75 | 536.77 | 4,756 |
| 2026-01-06 | 554.75 | 560.50 | 550.00 | 555.25 | 534.37 | 752 |
| 2026-01-05 | 560.00 | 561.50 | 555.00 | 560.00 | 538.94 | 562 |
| 2026-01-02 | 570.50 | 570.50 | 557.00 | 564.00 | 542.79 | 4,854 |
| 2025-12-31 | 569.50 | 569.50 | 569.50 | 569.50 | 548.08 | 0 |
| 2025-12-30 | 573.75 | 575.00 | 568.00 | 569.50 | 548.08 | 1,358 |
| 2025-12-29 | 565.00 | 570.00 | 563.50 | 563.50 | 542.31 | 1,371 |
| 2025-12-24 | 566.50 | 566.50 | 566.50 | 566.50 | 545.19 | 0 |
| 2025-12-23 | 565.75 | 567.00 | 565.75 | 566.50 | 545.19 | 1,105 |
| 2025-12-22 | 566.00 | 567.00 | 561.00 | 566.00 | 544.71 | 8,195 |
| 2025-12-19 | 570.25 | 570.25 | 566.75 | 570.25 | 548.80 | 8,455 |
| 2025-12-18 | 568.50 | 576.00 | 565.50 | 571.75 | 550.25 | 4,406 |
| 2025-12-17 | 570.25 | 570.50 | 564.50 | 567.50 | 546.16 | 15,466 |
| 2025-12-16 | 568.50 | 570.00 | 566.50 | 568.50 | 547.12 | 13,243 |
| 2025-12-15 | 566.00 | 573.00 | 565.00 | 566.00 | 544.71 | 1,083 |
| 2025-12-12 | 561.00 | 569.00 | 560.00 | 561.00 | 539.90 | 5,060 |
| 2025-12-11 | 551.50 | 563.75 | 551.50 | 558.25 | 537.25 | 1,724 |
| 2025-12-10 | 549.00 | 551.50 | 545.50 | 549.00 | 528.35 | 6,992 |
| 2025-12-09 | 549.00 | 554.50 | 548.50 | 549.00 | 528.35 | 8,727 |
| 2025-12-08 | 554.75 | 555.00 | 548.75 | 551.75 | 531.00 | 9,388 |
| 2025-12-05 | 558.75 | 559.75 | 556.00 | 558.25 | 537.25 | 25,706 |
| 2025-12-04 | 562.50 | 564.00 | 561.00 | 563.00 | 541.82 | 3,162 |
| 2025-12-03 | 563.50 | 566.00 | 561.00 | 563.50 | 542.31 | 10,312 |
| 2025-12-02 | 570.75 | 572.50 | 561.50 | 562.50 | 541.34 | 2,843 |
| 2025-12-01 | 556.25 | 569.50 | 554.50 | 566.50 | 545.19 | 6,842 |
| 2025-11-28 | 558.25 | 561.25 | 556.50 | 558.25 | 537.25 | 9,206 |
| 2025-11-27 | 553.50 | 561.50 | 553.50 | 557.25 | 536.29 | 105,678 |
| 2025-11-26 | 556.25 | 556.50 | 550.50 | 556.25 | 535.33 | 4,862 |
| 2025-11-25 | 549.00 | 556.50 | 549.00 | 554.25 | 533.40 | 1,034 |
| 2025-11-24 | 548.00 | 549.00 | 546.50 | 549.00 | 528.35 | 4,688 |
| 2025-11-21 | 534.00 | 548.00 | 534.00 | 541.50 | 521.13 | 9,319 |
| 2025-11-20 | 529.50 | 529.50 | 524.00 | 529.00 | 509.10 | 3,529 |
| 2025-11-19 | 532.00 | 532.00 | 527.50 | 531.75 | 511.75 | 466 |
| 2025-11-18 | 536.25 | 536.25 | 531.00 | 533.75 | 513.67 | 1,448 |
| 2025-11-17 | 538.75 | 542.50 | 535.00 | 536.25 | 516.08 | 4,818 |
| 2025-11-14 | 544.00 | 545.50 | 535.50 | 540.50 | 520.17 | 6,271 |
| 2025-11-13 | 540.00 | 547.00 | 534.00 | 543.50 | 523.06 | 7,739 |
| 2025-11-12 | 521.50 | 522.00 | 518.00 | 521.00 | 501.40 | 20,644 |
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.