Royal Unibrew A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	624.40	632.20	614.80	628.40	559.23	117,518
2022-06-29	628.40	630.00	614.40	622.60	554.07	72,169
2022-06-28	629.80	638.40	629.80	635.00	565.11	74,185
2022-06-27	620.00	631.00	612.00	629.80	560.48	84,909
2022-06-24	596.00	621.60	596.00	618.00	549.98	89,605
2022-06-23	581.00	603.00	581.00	603.00	536.63	129,729
2022-06-22	588.20	589.80	571.40	582.20	518.12	151,683
2022-06-21	598.00	599.20	585.60	588.40	523.64	86,732
2022-06-20	608.20	610.60	591.80	595.20	529.69	84,404
2022-06-17	588.60	615.60	586.60	607.60	540.72	172,558
2022-06-16	622.40	626.60	584.80	586.40	521.86	115,257
2022-06-15	598.00	628.80	597.80	622.00	553.54	150,489
2022-06-14	601.00	616.00	595.80	595.80	530.22	179,995
2022-06-13	600.00	608.40	589.00	601.00	534.85	122,866
2022-06-10	610.00	610.00	587.60	600.20	534.14	157,739
2022-06-09	610.00	615.60	603.00	614.00	546.42	151,911
2022-06-08	601.00	607.80	597.80	606.00	539.30	102,390
2022-06-07	597.00	601.00	589.80	601.00	534.85	107,107
2022-06-03	588.60	603.00	588.60	596.80	531.11	82,728
2022-06-02	579.00	590.60	576.80	585.00	520.61	121,783
2022-06-01	610.20	612.60	578.00	578.80	515.09	120,215
2022-05-31	613.20	614.20	598.40	608.40	541.44	187,750
2022-05-30	606.00	621.60	602.00	614.60	546.95	171,133
2022-05-25	580.20	594.00	566.00	587.00	522.39	158,324
2022-05-24	583.00	586.20	574.40	578.00	514.38	129,983
2022-05-23	587.40	593.60	582.40	585.00	520.61	98,549
2022-05-20	595.80	596.60	574.80	580.00	516.16	223,577
2022-05-19	604.80	606.60	589.80	591.80	526.66	115,711
2022-05-18	622.60	628.60	608.20	613.20	545.71	86,951
2022-05-17	622.60	635.20	619.00	620.40	552.11	137,976
2022-05-16	590.20	620.60	590.20	620.60	552.29	135,135
2022-05-12	576.00	585.80	569.60	584.00	519.72	103,145
2022-05-11	574.80	587.00	569.40	581.60	517.59	128,614
2022-05-10	556.00	575.80	556.00	570.80	507.97	137,834
2022-05-09	564.00	567.60	550.20	552.60	491.78	160,808
2022-05-06	592.80	594.20	563.80	566.60	504.24	178,278
2022-05-05	607.20	608.80	595.80	596.40	530.76	125,371
2022-05-04	607.00	607.60	583.40	601.00	534.85	138,975
2022-05-03	603.00	610.40	598.00	606.40	539.66	123,427
2022-05-02	608.40	620.00	590.00	601.40	535.21	143,484
2022-04-29	612.40	629.80	604.40	614.20	546.60	173,940
2022-04-28	635.00	655.40	623.00	626.20	544.37	181,335
2022-04-27	637.00	638.60	626.00	630.20	547.85	86,403
2022-04-26	651.40	662.40	635.80	637.40	554.11	100,778
2022-04-25	635.20	649.20	629.20	644.20	560.02	91,477
2022-04-22	643.40	652.00	639.20	643.80	559.67	101,412
2022-04-21	647.80	657.00	643.40	650.80	565.76	111,265
2022-04-20	625.00	650.60	620.80	646.80	562.28	139,612
2022-04-19	621.20	627.40	606.40	625.60	543.85	142,137
2022-04-13	624.60	624.60	614.60	622.20	540.90	68,169
2022-04-12	625.00	625.60	611.80	623.60	542.11	100,894
2022-04-11	630.00	631.20	620.40	626.20	544.37	76,604
2022-04-08	618.20	629.60	613.40	629.00	546.81	96,482
2022-04-07	622.00	624.60	613.40	616.80	536.20	49,849
2022-04-06	625.40	636.20	606.20	617.00	536.37	99,246
2022-04-05	620.20	626.00	607.60	625.40	543.68	126,276
2022-04-04	637.00	640.00	618.40	622.00	540.72	98,500
2022-04-01	632.60	639.60	627.20	631.80	549.24	116,886
2022-03-31	664.60	667.20	632.40	632.40	549.76	154,335
2022-03-30	665.80	671.60	657.60	659.60	573.41	67,236

← NewerPage 19 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.