Royal Unibrew A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	585.80	589.00	582.60	586.60	534.56	35,832
2023-09-04	594.20	596.40	587.80	587.80	535.65	29,941
2023-09-01	601.00	601.00	590.80	594.40	541.66	59,058
2023-08-31	604.60	604.60	596.80	603.20	549.68	181,786
2023-08-30	611.60	614.60	595.00	603.40	549.87	93,759
2023-08-29	607.60	616.20	606.60	611.60	557.34	74,649
2023-08-28	596.80	610.00	596.80	608.60	554.61	90,926
2023-08-25	585.00	598.80	585.00	595.00	542.21	78,411
2023-08-24	589.00	593.60	582.40	585.80	533.83	106,920
2023-08-23	583.00	592.80	570.00	576.60	525.44	342,942
2023-08-22	576.20	607.60	560.60	582.80	531.09	156,401
2023-08-21	575.00	586.60	572.40	576.00	524.90	72,779
2023-08-18	571.00	578.60	570.20	575.00	523.99	46,967
2023-08-17	568.00	577.80	567.00	574.80	523.80	155,133
2023-08-16	584.00	584.80	567.20	573.40	522.53	57,111
2023-08-15	584.00	588.80	580.20	584.60	532.73	44,196
2023-08-14	578.00	588.20	578.00	587.00	534.92	28,582
2023-08-11	585.80	591.60	575.40	580.40	528.91	43,478
2023-08-10	583.80	585.80	579.40	585.80	533.83	46,593
2023-08-09	590.20	592.20	583.00	583.80	532.01	126,892
2023-08-08	584.00	590.80	582.40	586.40	534.37	42,929
2023-08-07	582.60	585.60	581.00	584.00	532.19	52,092
2023-08-04	587.00	592.00	584.60	585.20	533.28	40,982
2023-08-03	593.60	593.60	581.80	585.60	533.65	54,977
2023-08-02	590.00	595.40	587.20	592.00	539.48	129,246
2023-08-01	590.00	595.80	587.60	593.60	540.94	122,580
2023-07-31	598.00	599.00	584.60	586.60	534.56	85,622
2023-07-28	611.60	611.60	602.20	604.20	550.60	47,598
2023-07-27	615.80	617.20	612.40	615.40	560.80	62,813
2023-07-26	615.00	615.40	605.80	609.80	555.70	28,870
2023-07-25	605.60	615.20	605.60	615.00	560.44	45,847
2023-07-24	601.20	607.40	601.20	605.80	552.05	49,143
2023-07-21	599.80	604.00	597.40	601.20	547.86	67,265
2023-07-20	601.00	605.20	596.60	599.80	546.59	36,975
2023-07-19	602.60	604.60	593.20	601.40	548.04	55,052
2023-07-18	592.00	599.00	588.60	599.00	545.86	39,025
2023-07-17	600.00	600.00	591.20	592.60	540.02	32,355
2023-07-14	598.80	606.40	598.80	600.80	547.50	30,240
2023-07-13	593.60	602.20	593.40	598.60	545.49	42,886
2023-07-12	580.80	593.40	580.20	592.20	539.66	72,827
2023-07-11	594.40	596.00	579.60	582.00	530.37	111,725
2023-07-10	598.20	599.40	591.20	592.00	539.48	60,076
2023-07-07	600.40	609.80	600.00	601.60	548.23	76,590
2023-07-06	611.40	612.20	597.20	600.00	546.77	73,920
2023-07-05	614.80	621.80	613.00	613.80	559.34	119,751
2023-07-04	612.20	620.20	611.20	614.40	559.89	136,610
2023-07-03	618.00	618.00	598.60	610.00	555.88	116,509
2023-06-30	614.40	616.80	606.60	610.00	555.88	124,690
2023-06-29	608.80	613.20	601.80	612.20	557.89	79,774
2023-06-28	602.40	611.60	601.00	608.00	554.06	64,878
2023-06-27	598.80	604.60	593.20	602.40	548.96	80,340
2023-06-26	615.20	616.40	592.40	595.60	542.76	85,899
2023-06-23	589.20	618.20	589.20	618.20	563.35	67,460
2023-06-22	610.00	613.60	589.60	592.20	539.66	121,092
2023-06-21	633.20	636.40	611.00	616.80	562.08	155,896
2023-06-20	629.00	636.20	629.00	635.00	578.66	54,896
2023-06-19	633.40	634.40	629.20	630.60	574.65	74,758
2023-06-16	639.00	641.60	631.80	636.40	579.94	135,289
2023-06-15	629.40	638.80	628.40	636.60	580.12	83,381
2023-06-14	613.80	633.40	613.00	633.40	577.20	127,450

← NewerPage 14 of 21 · 1,256 trading daysOlder →

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.