Royal UNIBREW A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 553.75 | 557.50 | 552.00 | 554.75 | 519.23 | 60,190 |
| 2025-02-24 | 550.75 | 561.50 | 549.00 | 553.75 | 518.30 | 954 |
| 2025-02-21 | 544.50 | 550.00 | 544.50 | 548.00 | 512.91 | 1,998 |
| 2025-02-20 | 542.00 | 545.50 | 538.00 | 542.50 | 507.77 | 4,584 |
| 2025-02-19 | 542.50 | 545.50 | 538.50 | 544.50 | 509.64 | 5,950 |
| 2025-02-18 | 537.50 | 544.00 | 537.50 | 539.25 | 504.72 | 1,823 |
| 2025-02-17 | 535.75 | 539.50 | 525.00 | 531.75 | 497.70 | 7,790 |
| 2025-02-14 | 528.00 | 538.50 | 517.50 | 536.25 | 501.92 | 5,459 |
| 2025-02-13 | 517.00 | 530.00 | 517.00 | 526.00 | 492.32 | 17,981 |
| 2025-02-12 | 507.40 | 518.50 | 507.00 | 516.25 | 483.20 | 2,904 |
| 2025-02-11 | 490.35 | 499.00 | 488.60 | 496.70 | 464.90 | 781 |
| 2025-02-10 | 490.35 | 492.00 | 488.80 | 490.90 | 459.47 | 1,002 |
| 2025-02-07 | 495.70 | 499.20 | 489.20 | 489.80 | 458.44 | 5,299 |
| 2025-02-06 | 485.30 | 496.80 | 484.60 | 492.35 | 460.83 | 3,230 |
| 2025-02-05 | 482.40 | 485.00 | 481.00 | 483.80 | 452.82 | 811 |
| 2025-02-04 | 489.60 | 489.60 | 482.80 | 488.90 | 457.60 | 1,915 |
| 2025-02-03 | 490.80 | 493.40 | 488.40 | 491.25 | 459.80 | 2,481 |
| 2025-01-31 | 491.25 | 497.40 | 489.80 | 491.35 | 459.89 | 3,042 |
| 2025-01-30 | 489.20 | 492.60 | 489.20 | 489.90 | 458.53 | 3,908 |
| 2025-01-29 | 496.60 | 496.60 | 489.40 | 495.80 | 464.06 | 5,311 |
| 2025-01-28 | 492.40 | 502.50 | 492.40 | 499.15 | 467.19 | 3,616 |
| 2025-01-27 | 482.40 | 487.80 | 482.40 | 486.10 | 454.98 | 1,928 |
| 2025-01-24 | 478.40 | 483.60 | 478.40 | 480.00 | 449.27 | 2,576 |
| 2025-01-23 | 468.30 | 475.00 | 466.40 | 474.40 | 444.03 | 1,373 |
| 2025-01-22 | 473.60 | 473.60 | 466.60 | 472.80 | 442.53 | 993 |
| 2025-01-21 | 473.00 | 473.00 | 468.40 | 468.50 | 438.50 | 1,540 |
| 2025-01-20 | 474.00 | 479.40 | 472.40 | 475.60 | 445.15 | 1,296 |
| 2025-01-17 | 474.20 | 476.40 | 473.80 | 475.40 | 444.96 | 2,716 |
| 2025-01-16 | 475.60 | 475.60 | 471.40 | 473.40 | 443.09 | 552 |
| 2025-01-15 | 477.10 | 479.30 | 469.00 | 472.80 | 442.53 | 2,601 |
| 2025-01-14 | 481.20 | 486.80 | 477.60 | 480.60 | 449.83 | 2,645 |
| 2025-01-13 | 484.80 | 484.80 | 480.80 | 484.30 | 453.29 | 919 |
| 2025-01-10 | 497.40 | 497.40 | 487.40 | 488.35 | 457.08 | 1,729 |
| 2025-01-09 | 495.20 | 501.00 | 495.20 | 498.05 | 466.16 | 3,742 |
| 2025-01-08 | 498.15 | 498.60 | 493.60 | 494.15 | 462.51 | 1,129 |
| 2025-01-07 | 496.70 | 502.00 | 494.40 | 497.60 | 465.74 | 2,242 |
| 2025-01-06 | 496.80 | 498.60 | 489.10 | 498.15 | 466.26 | 4,914 |
| 2025-01-03 | 510.50 | 510.50 | 504.50 | 509.30 | 476.69 | 915 |
| 2025-01-02 | 510.85 | 513.00 | 507.50 | 509.85 | 477.21 | 615 |
| 2024-12-31 | 505.95 | 505.95 | 505.95 | 505.95 | 473.56 | 0 |
| 2024-12-30 | 506.95 | 509.00 | 502.00 | 505.95 | 473.56 | 3,242 |
| 2024-12-27 | 504.40 | 509.00 | 501.00 | 502.95 | 470.75 | 1,732 |
| 2024-12-24 | 507.05 | 507.05 | 507.05 | 507.05 | 474.59 | 0 |
| 2024-12-23 | 500.50 | 507.05 | 499.80 | 507.05 | 474.59 | 607 |
| 2024-12-20 | 500.50 | 502.50 | 500.50 | 500.60 | 468.55 | 2,424 |
| 2024-12-19 | 493.70 | 502.00 | 493.20 | 495.70 | 463.96 | 1,454 |
| 2024-12-18 | 502.50 | 502.50 | 494.40 | 501.60 | 469.48 | 3,708 |
| 2024-12-17 | 510.00 | 510.00 | 503.00 | 509.95 | 477.30 | 7,966 |
| 2024-12-16 | 518.00 | 518.00 | 508.50 | 511.40 | 478.66 | 2,497 |
| 2024-12-13 | 522.00 | 527.00 | 520.50 | 520.50 | 487.17 | 1,016 |
| 2024-12-12 | 518.75 | 524.00 | 518.50 | 523.00 | 489.51 | 3,755 |
| 2024-12-11 | 521.00 | 521.00 | 516.00 | 521.00 | 487.64 | 2,031 |
| 2024-12-10 | 531.75 | 533.00 | 522.00 | 523.50 | 489.98 | 881 |
| 2024-12-09 | 532.75 | 534.50 | 528.50 | 528.50 | 494.66 | 5,122 |
| 2024-12-06 | 532.00 | 536.50 | 532.00 | 532.25 | 498.17 | 1,304 |
| 2024-12-05 | 521.50 | 530.50 | 521.50 | 526.50 | 492.79 | 4,512 |
| 2024-12-04 | 530.00 | 530.00 | 515.50 | 520.50 | 487.17 | 2,392 |
| 2024-12-03 | 537.25 | 537.75 | 532.00 | 537.75 | 503.32 | 10,798 |
| 2024-12-02 | 532.00 | 536.50 | 532.00 | 534.25 | 500.04 | 1,122 |
| 2024-11-29 | 529.00 | 532.50 | 527.50 | 531.75 | 497.70 | 1,176 |
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.