Royal UNIBREW A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 533.25 | 534.00 | 528.00 | 533.25 | 499.11 | 532 |
| 2024-11-27 | 525.50 | 530.50 | 525.50 | 526.00 | 492.32 | 1,142 |
| 2024-11-26 | 533.00 | 533.00 | 525.00 | 525.00 | 491.39 | 2,690 |
| 2024-11-25 | 531.00 | 537.00 | 531.00 | 532.25 | 498.17 | 5,720 |
| 2024-11-22 | 520.00 | 528.00 | 520.00 | 522.50 | 489.05 | 1,323 |
| 2024-11-21 | 515.00 | 521.00 | 515.00 | 520.50 | 487.17 | 6,953 |
| 2024-11-20 | 515.25 | 520.00 | 514.00 | 516.75 | 483.66 | 3,643 |
| 2024-11-19 | 515.75 | 517.00 | 511.00 | 516.75 | 483.66 | 1,730 |
| 2024-11-18 | 521.50 | 521.50 | 513.50 | 513.75 | 480.86 | 2,295 |
| 2024-11-15 | 524.50 | 531.00 | 524.50 | 530.25 | 496.30 | 2,072 |
| 2024-11-14 | 512.75 | 526.50 | 512.00 | 526.00 | 492.32 | 2,936 |
| 2024-11-13 | 523.00 | 525.00 | 510.50 | 512.30 | 479.50 | 4,138 |
| 2024-11-12 | 521.50 | 521.50 | 511.85 | 511.85 | 479.08 | 4,351 |
| 2024-11-11 | 528.50 | 531.00 | 527.50 | 528.50 | 494.66 | 1,615 |
| 2024-11-08 | 526.00 | 532.00 | 521.50 | 524.50 | 490.92 | 3,381 |
| 2024-11-07 | 519.50 | 524.17 | 519.50 | 520.00 | 486.71 | 550 |
| 2024-11-06 | 518.75 | 519.50 | 514.50 | 515.75 | 482.73 | 4,325 |
| 2024-11-05 | 516.25 | 521.00 | 514.00 | 521.00 | 487.64 | 1,729 |
| 2024-11-04 | 521.50 | 526.00 | 518.50 | 520.50 | 487.17 | 1,800 |
| 2024-11-01 | 512.75 | 524.50 | 509.00 | 520.00 | 486.71 | 3,396 |
| 2024-10-31 | 516.25 | 520.00 | 511.50 | 520.00 | 486.71 | 5,559 |
| 2024-10-30 | 526.00 | 526.50 | 515.50 | 516.25 | 483.20 | 1,073 |
| 2024-10-29 | 535.00 | 535.00 | 530.50 | 531.25 | 497.24 | 700 |
| 2024-10-28 | 538.75 | 540.50 | 534.50 | 537.75 | 503.32 | 1,339 |
| 2024-10-25 | 538.50 | 538.50 | 534.00 | 537.25 | 502.85 | 1,670 |
| 2024-10-24 | 543.00 | 545.50 | 538.00 | 543.00 | 508.23 | 668 |
| 2024-10-23 | 544.00 | 549.00 | 541.50 | 547.50 | 512.45 | 1,671 |
| 2024-10-22 | 551.00 | 551.00 | 541.00 | 542.00 | 507.30 | 2,601 |
| 2024-10-21 | 561.50 | 566.00 | 552.00 | 557.75 | 522.04 | 1,477 |
| 2024-10-18 | 561.00 | 566.50 | 560.50 | 560.50 | 524.61 | 1,582 |
| 2024-10-17 | 548.00 | 563.00 | 548.00 | 563.00 | 526.95 | 2,801 |
| 2024-10-16 | 552.00 | 552.00 | 546.00 | 550.25 | 515.02 | 1,167 |
| 2024-10-15 | 539.25 | 555.00 | 539.00 | 551.75 | 516.42 | 2,580 |
| 2024-10-14 | 546.00 | 546.00 | 539.00 | 542.00 | 507.30 | 59,494 |
| 2024-10-11 | 541.00 | 546.29 | 536.00 | 545.50 | 510.57 | 2,067 |
| 2024-10-10 | 556.50 | 556.50 | 531.50 | 538.75 | 504.26 | 9,367 |
| 2024-10-09 | 562.50 | 569.50 | 562.50 | 564.00 | 527.89 | 2,212 |
| 2024-10-08 | 566.50 | 567.00 | 561.00 | 567.00 | 530.70 | 3,570 |
| 2024-10-07 | 561.50 | 571.25 | 561.50 | 571.25 | 534.67 | 60,834 |
| 2024-10-04 | 554.25 | 562.00 | 553.75 | 553.75 | 518.30 | 7,995 |
| 2024-10-03 | 551.25 | 555.00 | 549.50 | 553.25 | 517.83 | 65,564 |
| 2024-10-02 | 551.25 | 554.75 | 547.50 | 554.75 | 519.23 | 4,105 |
| 2024-10-01 | 550.75 | 555.00 | 544.50 | 544.50 | 509.64 | 5,072 |
| 2024-09-30 | 565.00 | 569.50 | 560.50 | 560.50 | 511.04 | 1,611 |
| 2024-09-27 | 565.50 | 571.50 | 565.50 | 566.00 | 516.06 | 2,250 |
| 2024-09-26 | 559.50 | 568.50 | 559.50 | 561.00 | 511.50 | 3,399 |
| 2024-09-25 | 554.75 | 559.00 | 550.00 | 553.75 | 504.89 | 2,004 |
| 2024-09-24 | 558.00 | 558.00 | 555.00 | 557.25 | 508.08 | 3,842 |
| 2024-09-23 | 561.00 | 563.50 | 556.00 | 559.25 | 509.90 | 28,786 |
| 2024-09-20 | 568.50 | 568.50 | 560.00 | 561.00 | 511.50 | 2,629 |
| 2024-09-19 | 577.50 | 577.50 | 568.50 | 575.75 | 524.95 | 5,289 |
| 2024-09-18 | 580.00 | 580.00 | 572.50 | 577.75 | 526.77 | 6,579 |
| 2024-09-17 | 582.50 | 587.50 | 579.50 | 585.00 | 533.38 | 6,991 |
| 2024-09-16 | 580.50 | 583.50 | 577.00 | 582.50 | 531.10 | 1,941 |
| 2024-09-13 | 583.00 | 586.50 | 581.00 | 586.50 | 534.75 | 4,533 |
| 2024-09-12 | 577.00 | 586.00 | 577.00 | 578.75 | 527.68 | 10,088 |
| 2024-09-11 | 580.00 | 581.50 | 573.50 | 578.25 | 527.23 | 8,985 |
| 2024-09-10 | 581.50 | 587.00 | 577.50 | 582.00 | 530.64 | 4,505 |
| 2024-09-09 | 582.00 | 586.00 | 578.50 | 581.50 | 530.19 | 10,249 |
| 2024-09-06 | 571.25 | 578.50 | 570.50 | 571.75 | 521.30 | 2,892 |
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.