Royal Unibrew A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 572.50 | 578.00 | 569.50 | 573.50 | 522.62 | 37,533 |
| 2024-05-24 | 565.00 | 575.50 | 563.50 | 572.50 | 521.71 | 83,400 |
| 2024-05-23 | 575.50 | 576.00 | 564.50 | 567.00 | 516.70 | 74,414 |
| 2024-05-22 | 573.00 | 577.00 | 571.00 | 575.00 | 523.99 | 62,331 |
| 2024-05-21 | 584.00 | 588.00 | 570.50 | 573.00 | 522.16 | 94,724 |
| 2024-05-17 | 581.50 | 587.00 | 579.50 | 584.00 | 532.19 | 96,500 |
| 2024-05-16 | 576.50 | 583.50 | 576.50 | 583.50 | 531.73 | 123,017 |
| 2024-05-15 | 563.00 | 578.00 | 563.00 | 576.50 | 525.35 | 135,842 |
| 2024-05-14 | 566.00 | 576.00 | 560.50 | 560.50 | 510.77 | 154,041 |
| 2024-05-13 | 555.00 | 570.50 | 553.00 | 566.00 | 515.78 | 310,361 |
| 2024-05-08 | 534.00 | 550.00 | 534.00 | 550.00 | 501.20 | 139,535 |
| 2024-05-07 | 526.00 | 533.00 | 526.00 | 533.00 | 485.71 | 155,319 |
| 2024-05-06 | 520.00 | 529.00 | 519.50 | 526.00 | 479.33 | 107,201 |
| 2024-05-03 | 517.00 | 524.50 | 516.00 | 520.00 | 473.87 | 100,254 |
| 2024-05-02 | 521.50 | 523.00 | 514.50 | 514.50 | 468.85 | 125,752 |
| 2024-05-01 | 527.50 | 527.50 | 521.50 | 524.00 | 477.51 | 28,770 |
| 2024-04-30 | 539.00 | 539.00 | 528.00 | 528.00 | 481.16 | 105,512 |
| 2024-04-29 | 536.50 | 542.50 | 531.50 | 539.00 | 491.18 | 122,079 |
| 2024-04-26 | 531.50 | 537.00 | 528.00 | 533.00 | 485.71 | 96,591 |
| 2024-04-25 | 530.00 | 536.50 | 526.00 | 529.00 | 482.07 | 135,169 |
| 2024-04-24 | 525.00 | 531.00 | 521.50 | 529.00 | 482.07 | 79,603 |
| 2024-04-23 | 538.00 | 541.50 | 524.50 | 525.00 | 478.42 | 163,471 |
| 2024-04-22 | 535.50 | 541.50 | 521.50 | 536.50 | 488.90 | 306,296 |
| 2024-04-19 | 483.40 | 520.00 | 480.00 | 520.00 | 473.87 | 840,477 |
| 2024-04-18 | 434.20 | 440.40 | 432.80 | 440.40 | 401.33 | 59,701 |
| 2024-04-17 | 425.60 | 436.00 | 425.40 | 434.00 | 395.50 | 79,059 |
| 2024-04-16 | 433.60 | 434.80 | 425.40 | 426.40 | 388.57 | 92,547 |
| 2024-04-15 | 438.60 | 439.80 | 435.40 | 435.80 | 397.14 | 101,634 |
| 2024-04-12 | 444.60 | 449.60 | 438.60 | 438.60 | 399.69 | 92,031 |
| 2024-04-11 | 436.60 | 444.20 | 435.60 | 441.80 | 402.60 | 89,418 |
| 2024-04-10 | 450.20 | 451.20 | 438.00 | 438.00 | 399.14 | 129,306 |
| 2024-04-09 | 445.60 | 451.60 | 444.40 | 449.00 | 409.16 | 85,956 |
| 2024-04-08 | 445.00 | 446.60 | 442.40 | 446.20 | 406.61 | 100,379 |
| 2024-04-05 | 457.80 | 457.80 | 444.00 | 445.00 | 405.52 | 90,593 |
| 2024-04-04 | 456.00 | 463.20 | 455.40 | 457.80 | 417.18 | 69,447 |
| 2024-04-03 | 460.20 | 464.80 | 455.60 | 456.00 | 415.54 | 142,299 |
| 2024-04-02 | 459.80 | 464.00 | 454.80 | 460.20 | 419.37 | 241,220 |
| 2024-03-27 | 449.40 | 456.70 | 449.30 | 456.70 | 416.18 | 140,423 |
| 2024-03-26 | 443.30 | 449.50 | 438.80 | 448.80 | 408.98 | 89,294 |
| 2024-03-25 | 442.10 | 446.70 | 440.40 | 443.30 | 403.97 | 66,534 |
| 2024-03-22 | 434.50 | 443.20 | 434.50 | 442.10 | 402.88 | 96,893 |
| 2024-03-21 | 436.70 | 439.80 | 434.00 | 435.70 | 397.04 | 127,762 |
| 2024-03-20 | 435.50 | 438.50 | 430.60 | 435.80 | 397.14 | 81,509 |
| 2024-03-19 | 438.70 | 442.80 | 431.60 | 436.00 | 397.32 | 118,130 |
| 2024-03-18 | 434.90 | 439.10 | 431.90 | 439.10 | 400.14 | 91,684 |
| 2024-03-15 | 430.50 | 434.20 | 426.90 | 434.20 | 395.68 | 791,379 |
| 2024-03-14 | 437.50 | 443.90 | 429.80 | 431.30 | 393.04 | 162,342 |
| 2024-03-13 | 433.40 | 438.70 | 430.20 | 437.70 | 398.87 | 101,306 |
| 2024-03-12 | 433.00 | 438.90 | 429.00 | 435.70 | 397.04 | 200,270 |
| 2024-03-11 | 429.40 | 432.40 | 428.20 | 432.40 | 394.04 | 126,810 |
| 2024-03-08 | 433.30 | 434.10 | 426.30 | 429.80 | 391.67 | 121,039 |
| 2024-03-07 | 430.80 | 434.50 | 423.10 | 434.10 | 395.59 | 120,002 |
| 2024-03-06 | 420.20 | 432.90 | 419.50 | 430.80 | 392.58 | 218,639 |
| 2024-03-05 | 419.30 | 420.80 | 413.80 | 420.20 | 382.92 | 202,036 |
| 2024-03-04 | 427.00 | 429.70 | 416.20 | 421.40 | 384.01 | 242,915 |
| 2024-03-01 | 440.00 | 446.50 | 424.40 | 427.00 | 389.12 | 401,158 |
| 2024-02-29 | 456.50 | 465.10 | 442.20 | 447.60 | 407.89 | 463,469 |
| 2024-02-28 | 468.00 | 470.70 | 458.70 | 466.10 | 424.75 | 144,182 |
| 2024-02-27 | 466.00 | 471.20 | 461.80 | 470.90 | 429.12 | 123,270 |
| 2024-02-26 | 468.20 | 479.50 | 467.00 | 467.90 | 426.39 | 170,552 |
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.