Royal Unibrew A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	510.00	520.40	507.80	514.60	457.96	49,474
2022-09-21	517.00	519.40	511.40	515.20	458.49	71,787
2022-09-20	523.00	525.60	518.80	520.60	463.30	149,573
2022-09-19	507.60	522.40	506.40	521.60	464.19	42,282
2022-09-16	520.00	520.60	509.80	509.80	453.69	218,549
2022-09-15	527.40	535.40	522.20	524.00	466.33	179,921
2022-09-14	540.20	542.60	525.60	532.20	473.62	85,366
2022-09-13	557.80	559.60	544.60	544.60	484.66	62,462
2022-09-12	545.20	555.80	541.80	552.60	491.78	54,771
2022-09-09	537.40	543.60	534.40	543.60	483.77	62,277
2022-09-08	532.80	538.60	530.00	536.60	477.54	82,654
2022-09-07	530.80	535.60	527.40	531.60	473.09	57,965
2022-09-06	530.00	542.80	530.00	537.80	478.61	104,195
2022-09-05	533.20	535.00	527.00	533.60	474.87	49,729
2022-09-02	541.00	544.00	532.60	542.80	483.06	129,161
2022-09-01	550.00	550.00	534.80	536.40	477.36	90,602
2022-08-31	556.00	562.40	550.00	556.60	495.34	150,476
2022-08-30	559.20	567.60	555.80	558.60	497.12	61,187
2022-08-29	560.80	562.60	550.60	558.80	497.29	54,857
2022-08-26	572.80	575.00	565.40	570.20	507.44	119,662
2022-08-25	596.40	596.40	569.00	570.20	507.44	90,738
2022-08-24	579.20	588.20	571.80	584.60	520.26	98,005
2022-08-23	583.60	590.00	580.40	580.40	516.52	120,010
2022-08-22	594.80	602.40	577.00	588.80	523.99	137,096
2022-08-19	587.80	602.40	580.40	600.60	534.49	132,157
2022-08-18	595.80	599.40	579.00	593.00	527.73	176,701
2022-08-17	617.60	640.20	587.80	600.60	534.49	228,930
2022-08-16	624.20	632.20	613.80	615.20	547.49	78,591
2022-08-15	621.80	623.00	612.00	619.40	551.22	45,556
2022-08-12	631.80	635.00	613.80	616.80	548.91	66,545
2022-08-11	619.20	632.40	618.40	628.20	559.06	137,562
2022-08-10	602.80	617.20	601.00	615.20	547.49	72,025
2022-08-09	605.00	611.20	599.80	604.00	537.52	104,120
2022-08-08	596.00	610.80	593.00	607.00	540.19	83,674
2022-08-05	610.60	616.00	591.60	592.60	527.37	134,566
2022-08-04	610.80	617.40	608.20	610.40	543.22	125,864
2022-08-03	608.80	613.00	599.00	609.20	542.15	111,045
2022-08-02	614.80	626.20	606.60	609.00	541.97	99,459
2022-08-01	623.00	624.60	610.60	620.00	551.76	84,669
2022-07-29	615.00	621.60	609.40	619.20	551.05	119,806
2022-07-28	634.00	634.20	604.00	610.00	542.86	175,830
2022-07-27	646.60	649.40	629.00	629.00	559.77	87,060
2022-07-26	649.60	649.60	636.40	646.40	575.25	65,261
2022-07-25	650.00	656.40	643.00	647.40	576.14	59,257
2022-07-22	642.00	653.00	637.00	650.00	578.46	68,342
2022-07-21	638.60	647.60	634.60	642.00	571.34	88,334
2022-07-20	667.00	670.00	630.40	634.60	564.75	85,790
2022-07-19	662.00	668.60	651.00	666.60	593.23	87,512
2022-07-18	676.00	694.80	661.20	664.60	591.45	119,813
2022-07-15	670.20	679.80	661.80	676.00	601.60	102,103
2022-07-14	676.80	679.60	666.20	666.20	592.87	69,469
2022-07-13	671.20	679.40	666.20	676.00	601.60	86,626
2022-07-12	666.00	672.60	658.00	671.20	597.32	80,569
2022-07-11	662.40	670.60	652.80	669.40	595.72	59,348
2022-07-08	653.60	673.20	645.40	670.60	596.79	135,030
2022-07-07	654.00	656.00	636.00	650.00	578.46	69,363
2022-07-06	645.00	652.80	636.40	648.60	577.21	68,889
2022-07-05	632.40	651.60	632.40	642.00	571.34	111,176
2022-07-04	636.40	646.20	629.00	630.20	560.84	87,620
2022-07-01	625.20	638.80	621.20	636.40	566.35	74,013

← NewerPage 18 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.