Royal UNIBREW A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 542.50 | 543.00 | 537.00 | 542.50 | 522.10 | 327 |
| 2025-05-22 | 540.00 | 541.50 | 539.50 | 540.00 | 519.69 | 8,684 |
| 2025-05-21 | 539.25 | 543.50 | 537.00 | 539.25 | 518.97 | 233,521 |
| 2025-05-20 | 531.25 | 538.75 | 530.50 | 538.75 | 518.49 | 2,169 |
| 2025-05-19 | 534.75 | 537.75 | 531.25 | 537.75 | 517.52 | 1,094 |
| 2025-05-16 | 530.75 | 534.00 | 528.50 | 528.50 | 508.62 | 9,590 |
| 2025-05-15 | 513.00 | 529.50 | 513.00 | 528.00 | 508.14 | 13,669 |
| 2025-05-14 | 516.75 | 516.75 | 512.00 | 516.25 | 496.83 | 3,922 |
| 2025-05-13 | 525.50 | 526.00 | 517.75 | 517.75 | 498.28 | 10,081 |
| 2025-05-12 | 533.25 | 533.50 | 524.75 | 527.50 | 507.66 | 10,563 |
| 2025-05-09 | 528.50 | 536.00 | 526.50 | 533.75 | 513.67 | 3,851 |
| 2025-05-08 | 530.25 | 535.00 | 527.00 | 528.00 | 508.14 | 3,267 |
| 2025-05-07 | 532.50 | 532.50 | 528.50 | 528.50 | 508.62 | 931 |
| 2025-05-06 | 532.25 | 537.50 | 531.00 | 532.25 | 512.23 | 5,232 |
| 2025-05-02 | 530.25 | 533.50 | 527.00 | 527.00 | 507.18 | 1,687 |
| 2025-05-01 | 526.75 | 537.25 | 526.75 | 537.25 | 517.04 | 1,769 |
| 2025-04-30 | 526.50 | 533.00 | 518.00 | 521.50 | 501.89 | 22,787 |
| 2025-04-29 | 565.50 | 574.00 | 540.00 | 546.50 | 511.51 | 5,188 |
| 2025-04-28 | 567.50 | 574.00 | 565.50 | 572.75 | 536.08 | 2,853 |
| 2025-04-25 | 575.50 | 575.50 | 568.00 | 568.00 | 531.63 | 627 |
| 2025-04-24 | 579.00 | 584.50 | 579.00 | 583.00 | 545.67 | 1,515 |
| 2025-04-23 | 583.00 | 584.25 | 578.50 | 583.50 | 546.14 | 4,709 |
| 2025-04-22 | 580.50 | 583.50 | 576.00 | 579.25 | 542.16 | 2,311 |
| 2025-04-17 | 581.00 | 581.00 | 581.00 | 581.00 | 543.80 | 0 |
| 2025-04-16 | 562.50 | 581.00 | 562.50 | 581.00 | 543.80 | 90,964 |
| 2025-04-15 | 555.25 | 562.50 | 553.00 | 559.25 | 523.44 | 10,121 |
| 2025-04-14 | 556.00 | 556.00 | 551.25 | 551.25 | 515.96 | 234 |
| 2025-04-11 | 541.00 | 548.00 | 539.75 | 545.00 | 510.11 | 91,309 |
| 2025-04-10 | 560.50 | 562.00 | 536.50 | 540.00 | 505.43 | 868 |
| 2025-04-09 | 544.50 | 544.50 | 530.00 | 533.75 | 499.58 | 2,026 |
| 2025-04-08 | 537.75 | 549.00 | 536.50 | 546.50 | 511.51 | 2,403 |
| 2025-04-07 | 491.80 | 547.00 | 483.60 | 532.25 | 498.17 | 2,179 |
| 2025-04-04 | 575.75 | 586.25 | 562.00 | 566.50 | 530.23 | 13,212 |
| 2025-04-03 | 554.50 | 575.00 | 554.50 | 571.25 | 534.67 | 7,011 |
| 2025-04-02 | 552.00 | 560.50 | 552.00 | 553.75 | 518.30 | 2,492 |
| 2025-04-01 | 554.75 | 556.50 | 551.00 | 553.75 | 518.30 | 5,629 |
| 2025-03-31 | 551.75 | 554.00 | 547.00 | 547.00 | 511.98 | 1,497 |
| 2025-03-28 | 549.50 | 554.00 | 549.50 | 551.75 | 516.42 | 962 |
| 2025-03-27 | 546.50 | 557.50 | 546.50 | 550.75 | 515.49 | 2,416 |
| 2025-03-26 | 529.50 | 537.50 | 527.00 | 535.25 | 500.98 | 837 |
| 2025-03-25 | 537.25 | 540.50 | 530.00 | 531.75 | 497.70 | 6,197 |
| 2025-03-24 | 545.00 | 545.00 | 537.50 | 545.00 | 510.11 | 1,959 |
| 2025-03-21 | 542.50 | 549.00 | 542.50 | 542.50 | 507.77 | 3,895 |
| 2025-03-20 | 544.00 | 544.00 | 540.00 | 541.50 | 506.83 | 1,987 |
| 2025-03-19 | 550.25 | 550.25 | 548.50 | 550.25 | 515.02 | 3,146 |
| 2025-03-18 | 550.25 | 551.00 | 545.50 | 548.50 | 513.38 | 5,838 |
| 2025-03-17 | 548.50 | 551.50 | 548.50 | 549.00 | 513.85 | 1,438 |
| 2025-03-14 | 541.50 | 550.50 | 541.50 | 546.50 | 511.51 | 203,421 |
| 2025-03-13 | 544.00 | 548.50 | 540.50 | 547.50 | 512.45 | 1,799 |
| 2025-03-12 | 550.50 | 550.50 | 545.50 | 549.50 | 514.32 | 755 |
| 2025-03-11 | 557.75 | 562.50 | 546.50 | 552.75 | 517.36 | 2,296 |
| 2025-03-10 | 554.50 | 563.50 | 554.50 | 563.50 | 527.42 | 3,151 |
| 2025-03-07 | 546.50 | 555.50 | 546.50 | 553.25 | 517.83 | 5,084 |
| 2025-03-06 | 548.00 | 550.00 | 539.50 | 547.00 | 511.98 | 62,363 |
| 2025-03-05 | 555.00 | 555.00 | 547.00 | 552.75 | 517.36 | 3,556 |
| 2025-03-04 | 550.25 | 557.50 | 549.00 | 550.75 | 515.49 | 5,104 |
| 2025-03-03 | 550.75 | 551.50 | 545.00 | 548.50 | 513.38 | 6,953 |
| 2025-02-28 | 546.75 | 551.00 | 546.75 | 549.00 | 513.85 | 21,428 |
| 2025-02-27 | 549.50 | 551.00 | 538.50 | 538.75 | 504.26 | 67,262 |
| 2025-02-26 | 523.50 | 561.00 | 520.50 | 556.75 | 521.10 | 3,716 |
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.