Royal Unibrew A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	564.00	565.60	555.00	557.60	496.23	107,904
2023-03-09	554.20	567.40	550.00	567.00	504.59	114,154
2023-03-08	546.80	555.40	546.00	555.40	494.27	109,822
2023-03-07	550.60	553.60	545.20	547.20	486.97	85,373
2023-03-06	550.00	556.00	542.20	553.00	492.13	161,495
2023-03-03	542.00	551.40	533.00	546.60	486.44	295,547
2023-03-02	496.80	540.20	487.10	540.00	480.56	361,065
2023-03-01	490.70	507.20	484.00	504.00	448.53	162,489
2023-02-28	493.40	494.50	489.00	490.30	436.33	116,830
2023-02-27	486.90	495.20	486.90	493.40	439.09	62,784
2023-02-24	485.50	497.80	478.50	486.00	432.51	114,361
2023-02-23	496.50	497.80	494.00	494.00	439.63	51,711
2023-02-22	495.20	498.60	491.10	494.90	440.43	79,967
2023-02-21	496.70	503.40	495.30	497.00	442.30	94,977
2023-02-20	496.00	500.00	493.70	497.20	442.48	54,925
2023-02-17	500.00	500.00	489.30	495.00	440.52	83,812
2023-02-16	489.80	500.40	486.50	498.60	443.72	96,193
2023-02-15	487.90	488.60	482.80	486.30	432.77	96,537
2023-02-14	482.70	490.00	482.70	487.90	434.20	110,801
2023-02-13	481.50	483.60	479.10	480.90	427.97	67,713
2023-02-10	483.70	484.70	478.30	479.90	427.08	73,571
2023-02-09	488.80	490.40	479.50	484.50	431.17	181,896
2023-02-08	488.50	496.70	487.50	487.50	433.84	246,973
2023-02-07	495.70	500.60	489.30	492.00	437.85	145,540
2023-02-06	505.00	505.00	492.90	495.10	440.61	101,062
2023-02-03	502.60	506.60	501.20	505.60	449.95	98,937
2023-02-02	491.60	504.80	490.80	504.80	449.24	195,416
2023-02-01	478.80	495.00	478.20	489.90	435.98	143,417
2023-01-31	474.80	482.00	473.10	478.70	426.01	85,003
2023-01-30	467.00	475.10	463.50	473.30	421.21	164,502
2023-01-27	475.30	476.70	467.30	467.90	416.40	73,589
2023-01-26	475.00	479.40	473.40	475.30	422.99	83,062
2023-01-25	485.00	487.80	473.80	473.90	421.74	109,220
2023-01-24	488.00	490.00	483.50	489.00	435.18	74,171
2023-01-23	487.40	491.20	482.10	485.80	432.33	138,407
2023-01-20	488.00	494.00	486.10	486.90	433.31	77,014
2023-01-19	485.00	487.60	476.00	486.80	433.22	158,143
2023-01-18	509.40	510.40	481.60	486.30	432.77	336,652
2023-01-17	505.00	514.00	501.80	509.00	452.98	115,974
2023-01-16	504.60	517.40	503.60	515.80	459.03	99,140
2023-01-13	507.40	512.00	501.40	502.80	447.46	93,579
2023-01-12	503.20	512.60	502.00	509.60	453.51	138,800
2023-01-11	503.60	510.20	496.70	510.00	453.87	155,055
2023-01-10	522.40	524.00	504.60	509.00	452.98	120,499
2023-01-09	519.20	523.80	516.80	523.80	466.15	116,929
2023-01-06	516.60	520.60	512.20	516.00	459.21	152,759
2023-01-05	523.00	529.00	521.80	523.40	465.79	124,029
2023-01-04	521.20	535.00	518.40	523.00	465.44	201,200
2023-01-03	505.00	513.80	503.20	510.80	454.58	79,807
2023-01-02	497.00	505.40	496.10	505.00	449.42	62,940
2022-12-30	498.10	499.80	495.10	495.30	440.78	40,005
2022-12-29	496.20	498.50	488.80	498.50	443.63	57,003
2022-12-28	498.00	500.60	495.80	496.70	442.03	43,442
2022-12-27	494.00	500.60	491.90	498.00	443.19	60,467
2022-12-23	497.30	500.00	492.00	492.30	438.11	59,197
2022-12-22	497.00	501.80	494.70	497.00	442.30	95,532
2022-12-21	494.50	498.50	492.40	495.40	440.87	117,029
2022-12-20	489.40	495.50	486.80	493.40	439.09	119,186
2022-12-19	485.00	494.00	482.90	491.40	437.31	76,168
2022-12-16	479.70	487.30	477.90	487.00	433.40	170,085

← NewerPage 16 of 21 · 1,253 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.