Royal Unibrew A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 469.00 | 470.30 | 464.30 | 468.10 | 426.57 | 63,927 |
| 2024-02-22 | 476.00 | 478.80 | 469.00 | 469.00 | 427.39 | 100,138 |
| 2024-02-21 | 466.00 | 476.40 | 466.00 | 474.00 | 431.95 | 127,641 |
| 2024-02-20 | 461.70 | 467.00 | 460.60 | 467.00 | 425.57 | 59,354 |
| 2024-02-19 | 460.00 | 463.80 | 456.00 | 462.80 | 421.74 | 74,131 |
| 2024-02-16 | 460.80 | 461.90 | 457.40 | 460.10 | 419.28 | 72,854 |
| 2024-02-15 | 455.50 | 459.80 | 454.00 | 459.70 | 418.92 | 92,258 |
| 2024-02-14 | 467.20 | 471.00 | 453.50 | 454.50 | 414.18 | 190,128 |
| 2024-02-13 | 462.70 | 471.50 | 461.90 | 467.70 | 426.21 | 136,191 |
| 2024-02-12 | 452.20 | 463.80 | 451.80 | 462.40 | 421.38 | 253,170 |
| 2024-02-09 | 453.00 | 456.10 | 450.00 | 452.20 | 412.08 | 91,309 |
| 2024-02-08 | 454.60 | 455.40 | 448.80 | 452.80 | 412.63 | 97,937 |
| 2024-02-07 | 450.00 | 456.00 | 450.00 | 453.00 | 412.81 | 174,796 |
| 2024-02-06 | 448.70 | 450.00 | 444.30 | 450.00 | 410.08 | 73,360 |
| 2024-02-05 | 447.50 | 451.80 | 447.50 | 449.00 | 409.16 | 57,265 |
| 2024-02-02 | 450.60 | 453.70 | 447.10 | 447.50 | 407.80 | 70,494 |
| 2024-02-01 | 453.00 | 457.00 | 444.80 | 447.60 | 407.89 | 74,980 |
| 2024-01-31 | 452.80 | 458.30 | 450.90 | 453.00 | 412.81 | 115,996 |
| 2024-01-30 | 456.00 | 457.40 | 452.20 | 453.20 | 412.99 | 114,263 |
| 2024-01-29 | 450.00 | 455.60 | 446.80 | 455.60 | 415.18 | 107,392 |
| 2024-01-26 | 441.00 | 450.50 | 440.10 | 449.70 | 409.80 | 140,905 |
| 2024-01-25 | 434.50 | 440.90 | 433.10 | 438.60 | 399.69 | 101,147 |
| 2024-01-24 | 438.30 | 442.30 | 431.10 | 434.40 | 395.86 | 119,200 |
| 2024-01-23 | 425.30 | 436.60 | 425.30 | 435.90 | 397.23 | 348,369 |
| 2024-01-22 | 426.00 | 430.50 | 424.00 | 425.80 | 388.02 | 104,540 |
| 2024-01-19 | 423.10 | 429.00 | 423.10 | 425.80 | 388.02 | 106,416 |
| 2024-01-18 | 427.10 | 428.00 | 421.50 | 423.00 | 385.47 | 155,273 |
| 2024-01-17 | 443.00 | 443.40 | 424.70 | 429.60 | 391.49 | 247,074 |
| 2024-01-16 | 445.60 | 447.60 | 443.20 | 446.10 | 406.52 | 57,452 |
| 2024-01-15 | 454.40 | 455.50 | 444.10 | 448.40 | 408.62 | 75,318 |
| 2024-01-12 | 448.10 | 457.00 | 448.10 | 454.40 | 414.09 | 124,338 |
| 2024-01-11 | 453.00 | 457.30 | 448.10 | 448.10 | 408.34 | 185,626 |
| 2024-01-10 | 440.00 | 448.40 | 438.60 | 446.60 | 406.98 | 185,394 |
| 2024-01-09 | 450.00 | 451.00 | 443.20 | 451.00 | 410.99 | 150,046 |
| 2024-01-08 | 448.00 | 449.90 | 442.10 | 446.70 | 407.07 | 150,483 |
| 2024-01-05 | 451.40 | 451.40 | 441.20 | 447.50 | 407.80 | 94,817 |
| 2024-01-04 | 450.80 | 453.70 | 447.70 | 451.40 | 411.35 | 78,293 |
| 2024-01-03 | 451.00 | 452.00 | 445.30 | 448.80 | 408.98 | 72,314 |
| 2024-01-02 | 453.10 | 455.10 | 447.60 | 450.70 | 410.71 | 77,666 |
| 2023-12-29 | 455.40 | 455.60 | 449.80 | 451.10 | 411.08 | 53,328 |
| 2023-12-28 | 455.10 | 456.40 | 451.10 | 453.50 | 413.27 | 72,201 |
| 2023-12-27 | 452.00 | 455.80 | 450.40 | 455.10 | 414.72 | 68,453 |
| 2023-12-22 | 449.00 | 452.00 | 447.40 | 452.00 | 411.90 | 53,778 |
| 2023-12-21 | 452.10 | 452.60 | 447.70 | 450.10 | 410.17 | 60,547 |
| 2023-12-20 | 448.60 | 455.10 | 447.80 | 453.60 | 413.36 | 154,432 |
| 2023-12-19 | 446.50 | 456.10 | 446.50 | 448.60 | 408.80 | 244,130 |
| 2023-12-18 | 449.00 | 449.00 | 442.80 | 448.00 | 408.25 | 141,223 |
| 2023-12-15 | 446.70 | 449.50 | 444.50 | 449.50 | 409.62 | 280,737 |
| 2023-12-14 | 445.00 | 452.10 | 445.00 | 447.60 | 407.89 | 150,439 |
| 2023-12-13 | 444.00 | 444.00 | 436.70 | 441.10 | 401.97 | 60,882 |
| 2023-12-12 | 439.70 | 444.00 | 437.40 | 442.50 | 403.24 | 235,916 |
| 2023-12-11 | 441.70 | 441.90 | 437.30 | 440.20 | 401.15 | 63,462 |
| 2023-12-08 | 440.30 | 444.90 | 439.40 | 443.10 | 403.79 | 102,378 |
| 2023-12-07 | 440.50 | 448.80 | 438.10 | 440.30 | 401.24 | 61,482 |
| 2023-12-06 | 439.40 | 445.30 | 436.70 | 442.90 | 403.61 | 65,573 |
| 2023-12-05 | 444.10 | 444.10 | 439.30 | 440.30 | 401.24 | 70,632 |
| 2023-12-04 | 443.50 | 445.20 | 441.00 | 444.10 | 404.70 | 100,489 |
| 2023-12-01 | 442.10 | 442.10 | 433.00 | 439.70 | 400.69 | 147,646 |
| 2023-11-30 | 438.80 | 443.90 | 434.80 | 442.30 | 403.06 | 169,326 |
| 2023-11-29 | 440.00 | 441.20 | 436.90 | 438.80 | 399.87 | 61,165 |
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.