Royal Unibrew A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 518.00 | 519.50 | 509.50 | 509.50 | 464.30 | 56,317 |
| 2024-08-19 | 516.00 | 520.50 | 516.00 | 517.50 | 471.59 | 65,093 |
| 2024-08-16 | 513.50 | 519.50 | 513.50 | 516.00 | 470.22 | 74,395 |
| 2024-08-15 | 511.00 | 519.00 | 511.00 | 515.50 | 469.76 | 93,903 |
| 2024-08-14 | 513.00 | 517.50 | 504.50 | 511.00 | 465.66 | 91,987 |
| 2024-08-13 | 514.50 | 516.50 | 509.50 | 513.50 | 467.94 | 64,229 |
| 2024-08-12 | 515.00 | 517.50 | 512.00 | 514.50 | 468.85 | 59,276 |
| 2024-08-09 | 515.50 | 519.00 | 512.50 | 513.00 | 467.49 | 49,220 |
| 2024-08-08 | 521.00 | 521.50 | 513.00 | 516.50 | 470.68 | 41,598 |
| 2024-08-07 | 524.00 | 524.50 | 516.50 | 522.00 | 475.69 | 71,001 |
| 2024-08-06 | 522.00 | 524.00 | 514.00 | 521.50 | 475.23 | 110,525 |
| 2024-08-05 | 525.00 | 530.00 | 512.00 | 517.00 | 471.13 | 95,679 |
| 2024-08-02 | 529.50 | 542.50 | 528.00 | 540.50 | 492.55 | 70,201 |
| 2024-08-01 | 540.00 | 543.50 | 532.00 | 532.50 | 485.26 | 76,363 |
| 2024-07-31 | 545.50 | 549.50 | 539.50 | 541.50 | 493.46 | 89,131 |
| 2024-07-30 | 532.00 | 544.00 | 531.00 | 543.50 | 495.28 | 67,811 |
| 2024-07-29 | 550.00 | 551.00 | 527.50 | 535.00 | 487.53 | 153,897 |
| 2024-07-26 | 549.00 | 553.50 | 548.00 | 551.00 | 502.12 | 34,447 |
| 2024-07-25 | 544.50 | 553.00 | 542.50 | 549.00 | 500.29 | 29,336 |
| 2024-07-24 | 545.00 | 549.50 | 543.50 | 547.50 | 498.93 | 42,533 |
| 2024-07-23 | 549.50 | 550.50 | 545.00 | 546.00 | 497.56 | 31,164 |
| 2024-07-22 | 543.00 | 557.00 | 543.00 | 549.50 | 500.75 | 56,025 |
| 2024-07-19 | 546.00 | 549.00 | 540.50 | 543.00 | 494.83 | 35,997 |
| 2024-07-18 | 551.50 | 556.00 | 547.00 | 547.00 | 498.47 | 42,985 |
| 2024-07-17 | 537.00 | 550.50 | 535.00 | 549.50 | 500.75 | 59,147 |
| 2024-07-16 | 532.50 | 541.00 | 532.50 | 538.00 | 490.27 | 56,852 |
| 2024-07-15 | 543.50 | 548.00 | 535.50 | 535.50 | 487.99 | 76,969 |
| 2024-07-12 | 563.50 | 564.00 | 544.50 | 544.50 | 496.19 | 138,748 |
| 2024-07-11 | 558.50 | 562.50 | 555.00 | 562.50 | 512.60 | 61,788 |
| 2024-07-10 | 557.50 | 561.50 | 555.00 | 557.00 | 507.58 | 47,650 |
| 2024-07-09 | 558.00 | 559.00 | 552.00 | 556.00 | 506.67 | 107,850 |
| 2024-07-08 | 559.00 | 566.50 | 548.50 | 560.00 | 510.32 | 115,086 |
| 2024-07-05 | 565.00 | 568.00 | 556.50 | 556.50 | 507.13 | 67,482 |
| 2024-07-04 | 563.00 | 569.00 | 562.00 | 565.00 | 514.87 | 52,373 |
| 2024-07-03 | 555.50 | 566.00 | 555.00 | 560.50 | 510.77 | 66,405 |
| 2024-07-02 | 555.50 | 561.50 | 550.50 | 555.50 | 506.22 | 71,644 |
| 2024-07-01 | 560.00 | 562.00 | 551.50 | 556.00 | 506.67 | 52,552 |
| 2024-06-28 | 560.50 | 562.50 | 550.50 | 552.00 | 503.03 | 70,260 |
| 2024-06-27 | 568.00 | 568.50 | 558.50 | 561.50 | 511.68 | 56,565 |
| 2024-06-26 | 574.00 | 575.00 | 561.50 | 568.00 | 517.61 | 70,347 |
| 2024-06-25 | 577.00 | 578.00 | 572.00 | 574.00 | 523.07 | 70,582 |
| 2024-06-24 | 567.50 | 581.50 | 566.50 | 579.00 | 527.63 | 94,318 |
| 2024-06-21 | 576.00 | 576.50 | 566.50 | 566.50 | 516.24 | 155,918 |
| 2024-06-20 | 575.00 | 581.50 | 573.50 | 577.50 | 526.26 | 123,059 |
| 2024-06-19 | 577.00 | 577.50 | 570.00 | 576.00 | 524.90 | 102,271 |
| 2024-06-18 | 575.50 | 576.50 | 568.00 | 574.50 | 523.53 | 73,246 |
| 2024-06-17 | 576.00 | 580.00 | 571.00 | 575.50 | 524.44 | 62,171 |
| 2024-06-14 | 584.50 | 584.50 | 572.00 | 574.50 | 523.53 | 54,694 |
| 2024-06-13 | 590.00 | 594.50 | 580.50 | 583.50 | 531.73 | 77,588 |
| 2024-06-12 | 579.50 | 591.00 | 575.00 | 589.00 | 536.74 | 78,198 |
| 2024-06-11 | 575.00 | 581.00 | 570.00 | 579.50 | 528.09 | 101,975 |
| 2024-06-10 | 580.00 | 580.50 | 574.00 | 576.00 | 524.90 | 79,707 |
| 2024-06-07 | 587.00 | 587.50 | 577.00 | 584.00 | 532.19 | 81,693 |
| 2024-06-06 | 579.50 | 586.50 | 578.00 | 586.50 | 534.47 | 180,214 |
| 2024-06-04 | 564.50 | 575.00 | 562.50 | 575.00 | 523.99 | 118,575 |
| 2024-06-03 | 567.00 | 571.50 | 562.50 | 562.50 | 512.60 | 70,728 |
| 2024-05-31 | 554.50 | 563.00 | 554.50 | 563.00 | 513.05 | 114,964 |
| 2024-05-30 | 560.00 | 563.50 | 555.00 | 556.50 | 507.13 | 73,179 |
| 2024-05-29 | 566.00 | 567.00 | 559.50 | 560.00 | 510.32 | 55,379 |
| 2024-05-28 | 575.00 | 579.00 | 566.50 | 566.50 | 516.24 | 66,204 |
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.