Royal Unibrew A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	492.70	492.70	478.20	483.70	430.46	128,798
2022-12-14	493.40	496.20	486.40	495.40	440.87	91,242
2022-12-13	484.60	497.40	471.40	490.70	436.69	149,398
2022-12-12	485.40	488.10	483.00	484.50	431.17	68,300
2022-12-09	489.60	496.60	486.10	487.80	434.11	103,814
2022-12-08	487.50	491.40	486.00	489.10	435.27	94,800
2022-12-07	482.20	490.60	481.80	490.00	436.07	85,674
2022-12-06	487.20	495.50	484.70	485.10	431.71	161,806
2022-12-05	499.00	499.00	486.40	488.80	435.00	155,412
2022-12-02	490.00	502.00	484.80	500.00	444.97	147,490
2022-12-01	489.40	495.10	486.00	490.00	436.07	148,879
2022-11-30	488.00	488.00	480.30	486.10	432.60	132,711
2022-11-29	486.50	490.80	483.70	489.60	435.71	69,598
2022-11-28	490.40	496.10	478.80	482.40	429.30	88,949
2022-11-25	493.80	496.30	490.70	493.10	438.83	64,345
2022-11-24	482.60	497.70	482.20	495.80	441.23	102,504
2022-11-23	485.60	485.60	479.30	481.10	428.15	105,848
2022-11-22	485.60	489.10	481.90	485.60	432.15	89,422
2022-11-21	487.00	488.90	477.70	487.60	433.93	142,031
2022-11-18	483.00	492.90	481.20	487.00	433.40	89,304
2022-11-17	485.50	489.70	477.20	483.10	429.93	168,926
2022-11-16	473.30	486.00	468.60	485.00	431.62	142,454
2022-11-15	473.50	480.20	469.00	475.60	423.25	107,631
2022-11-14	462.60	477.50	455.10	473.80	421.65	190,663
2022-11-11	447.90	463.50	447.20	460.70	409.99	190,327
2022-11-10	435.10	446.20	426.30	446.20	397.09	153,523
2022-11-09	435.10	436.70	428.40	435.20	387.30	152,800
2022-11-08	430.40	436.90	426.00	435.00	387.12	223,338
2022-11-07	433.10	435.20	427.80	431.30	383.83	114,660
2022-11-04	426.40	437.20	424.60	432.10	384.54	200,607
2022-11-03	420.30	424.30	417.20	424.30	377.60	105,148
2022-11-02	424.80	426.00	417.80	424.70	377.95	116,258
2022-11-01	432.10	436.00	424.30	424.30	377.60	192,070
2022-10-31	420.00	431.00	416.60	430.30	382.94	225,998
2022-10-28	415.50	420.90	412.70	420.00	373.77	159,429
2022-10-27	415.30	429.00	410.80	414.90	369.23	286,503
2022-10-26	403.50	414.00	390.20	410.90	365.67	365,011
2022-10-25	404.00	412.80	401.00	405.70	361.05	253,515
2022-10-24	410.00	416.00	400.10	403.30	358.91	322,137
2022-10-21	415.00	415.20	405.60	406.50	361.76	261,304
2022-10-20	421.30	427.10	408.00	415.10	369.41	469,175
2022-10-19	445.00	472.00	427.20	427.20	380.18	1,255,462
2022-10-18	502.00	510.80	498.20	500.00	444.97	136,658
2022-10-17	495.50	501.60	492.90	498.20	443.36	135,856
2022-10-14	493.50	504.80	490.50	498.10	443.28	154,668
2022-10-13	492.90	494.00	476.10	484.60	431.26	65,139
2022-10-12	498.00	499.10	490.70	496.40	441.76	72,996
2022-10-11	493.40	501.20	490.00	497.00	442.30	69,675
2022-10-10	490.10	500.40	486.30	497.00	442.30	56,419
2022-10-07	497.40	501.80	490.00	494.50	440.07	105,668
2022-10-06	503.80	507.20	496.70	500.00	444.97	86,969
2022-10-05	519.80	519.80	496.80	498.60	443.72	77,694
2022-10-04	499.80	510.20	496.50	506.60	450.84	76,591
2022-10-03	492.50	495.10	481.50	495.10	440.61	49,598
2022-09-30	491.80	496.80	490.40	494.90	440.43	80,520
2022-09-29	508.20	508.20	486.00	492.40	438.20	107,176
2022-09-28	510.40	517.60	499.10	510.80	454.58	128,492
2022-09-27	512.80	523.00	512.00	518.00	460.99	84,983
2022-09-26	502.00	515.40	501.80	513.60	457.07	115,035
2022-09-23	512.60	515.20	498.40	504.20	448.70	80,211

← NewerPage 17 of 21 · 1,257 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.