Royal UNIBREW A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 474.40 | 476.40 | 469.80 | 473.80 | 455.98 | 1,075 |
| 2025-08-15 | 474.60 | 476.60 | 473.20 | 476.50 | 458.58 | 1,160 |
| 2025-08-14 | 473.80 | 473.80 | 468.90 | 468.90 | 451.26 | 2,433 |
| 2025-08-13 | 482.20 | 484.40 | 472.90 | 476.50 | 458.58 | 1,692 |
| 2025-08-12 | 479.40 | 483.40 | 479.40 | 482.80 | 464.64 | 2,057 |
| 2025-08-11 | 485.50 | 485.70 | 479.80 | 484.50 | 466.28 | 5,450 |
| 2025-08-08 | 488.35 | 488.90 | 481.60 | 481.60 | 463.49 | 4,441 |
| 2025-08-07 | 487.30 | 489.00 | 486.00 | 488.90 | 470.51 | 3,148 |
| 2025-08-06 | 487.90 | 487.90 | 483.90 | 487.30 | 468.97 | 8,812 |
| 2025-08-05 | 487.30 | 488.80 | 483.00 | 486.30 | 468.01 | 4,406 |
| 2025-08-04 | 484.90 | 485.40 | 483.34 | 485.10 | 466.85 | 948 |
| 2025-08-01 | 487.30 | 489.60 | 483.80 | 489.35 | 470.94 | 11,187 |
| 2025-07-31 | 495.80 | 495.80 | 489.80 | 491.80 | 473.30 | 6,977 |
| 2025-07-30 | 500.70 | 506.50 | 500.15 | 505.05 | 486.05 | 5,434 |
| 2025-07-29 | 503.95 | 506.50 | 501.50 | 503.95 | 485.00 | 1,855 |
| 2025-07-28 | 516.75 | 516.75 | 503.00 | 508.30 | 489.18 | 1,790 |
| 2025-07-25 | 521.50 | 521.50 | 513.50 | 518.25 | 498.76 | 31,325 |
| 2025-07-24 | 522.00 | 524.25 | 520.00 | 523.00 | 503.33 | 14,443 |
| 2025-07-23 | 523.50 | 527.50 | 522.50 | 526.50 | 506.70 | 977 |
| 2025-07-22 | 517.75 | 522.00 | 514.75 | 514.75 | 495.39 | 1,096 |
| 2025-07-21 | 520.00 | 521.00 | 516.00 | 519.25 | 499.72 | 776 |
| 2025-07-18 | 514.00 | 520.00 | 514.00 | 515.75 | 496.35 | 2,705 |
| 2025-07-17 | 512.30 | 515.00 | 510.00 | 512.30 | 493.03 | 1,576 |
| 2025-07-16 | 516.50 | 516.50 | 512.00 | 515.75 | 496.35 | 6,174 |
| 2025-07-15 | 520.50 | 521.50 | 514.00 | 518.75 | 499.24 | 734 |
| 2025-07-14 | 521.00 | 523.00 | 519.00 | 520.00 | 500.44 | 459 |
| 2025-07-11 | 524.50 | 526.85 | 521.00 | 525.00 | 505.25 | 8,538 |
| 2025-07-10 | 521.50 | 526.00 | 521.50 | 523.50 | 503.81 | 17,362 |
| 2025-07-09 | 522.00 | 525.00 | 520.50 | 520.50 | 500.92 | 6,127 |
| 2025-07-08 | 524.50 | 527.50 | 517.50 | 518.25 | 498.76 | 1,397 |
| 2025-07-07 | 529.00 | 531.50 | 525.00 | 529.00 | 509.10 | 593 |
| 2025-07-04 | 530.25 | 536.00 | 528.50 | 534.25 | 514.16 | 3,666 |
| 2025-07-03 | 526.25 | 528.00 | 526.25 | 527.00 | 507.18 | 3,251 |
| 2025-07-02 | 526.00 | 531.50 | 523.50 | 528.50 | 508.62 | 7,127 |
| 2025-07-01 | 520.50 | 527.00 | 520.50 | 522.50 | 502.85 | 9,053 |
| 2025-06-30 | 514.50 | 518.50 | 514.50 | 515.25 | 495.87 | 950 |
| 2025-06-27 | 510.75 | 517.00 | 509.00 | 511.75 | 492.50 | 5,058 |
| 2025-06-26 | 514.25 | 516.00 | 511.00 | 515.75 | 496.35 | 8,021 |
| 2025-06-25 | 521.50 | 521.50 | 514.50 | 521.50 | 501.89 | 9,222 |
| 2025-06-24 | 536.50 | 536.50 | 526.50 | 528.50 | 508.62 | 8,518 |
| 2025-06-23 | 537.25 | 540.50 | 535.25 | 537.75 | 517.52 | 1,478 |
| 2025-06-20 | 538.75 | 543.50 | 537.00 | 542.50 | 522.10 | 7,690 |
| 2025-06-19 | 534.75 | 540.00 | 534.50 | 534.75 | 514.64 | 7,055 |
| 2025-06-18 | 534.00 | 539.00 | 534.00 | 535.25 | 515.12 | 2,172 |
| 2025-06-17 | 541.00 | 542.00 | 535.00 | 539.25 | 518.97 | 17,339 |
| 2025-06-16 | 551.75 | 551.75 | 541.00 | 542.50 | 522.10 | 3,778 |
| 2025-06-13 | 555.75 | 556.50 | 552.00 | 552.75 | 531.96 | 4,322 |
| 2025-06-12 | 557.25 | 558.00 | 553.50 | 557.25 | 536.29 | 7,032 |
| 2025-06-11 | 562.50 | 563.00 | 558.00 | 561.00 | 539.90 | 6,731 |
| 2025-06-10 | 557.25 | 562.50 | 556.00 | 561.50 | 540.38 | 2,308 |
| 2025-06-09 | 558.25 | 558.25 | 558.25 | 558.25 | 537.25 | 0 |
| 2025-06-06 | 558.75 | 559.50 | 552.75 | 558.25 | 537.25 | 2,588 |
| 2025-06-05 | 559.25 | 559.25 | 559.25 | 559.25 | 538.22 | 0 |
| 2025-06-04 | 548.50 | 559.25 | 548.50 | 559.25 | 538.22 | 3,936 |
| 2025-06-03 | 549.00 | 551.00 | 543.50 | 548.50 | 527.87 | 5,616 |
| 2025-06-02 | 542.00 | 547.50 | 540.00 | 543.00 | 522.58 | 3,112 |
| 2025-05-30 | 542.50 | 542.50 | 542.50 | 542.50 | 522.10 | 0 |
| 2025-05-29 | 542.50 | 542.50 | 542.50 | 542.50 | 522.10 | 0 |
| 2025-05-28 | 545.50 | 548.00 | 532.00 | 542.50 | 522.10 | 641 |
| 2025-05-27 | 543.00 | 546.25 | 539.50 | 543.00 | 522.58 | 23,835 |
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.