Royal Unibrew A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	653.80	683.80	650.00	665.80	578.80	94,654
2022-03-28	630.20	656.80	630.20	649.40	564.54	69,833
2022-03-25	633.80	642.00	625.80	629.40	547.15	95,405
2022-03-24	639.40	642.80	628.20	633.80	550.98	87,559
2022-03-23	650.20	658.40	641.00	641.60	557.76	79,129
2022-03-22	654.60	656.60	643.80	647.40	562.80	117,574
2022-03-21	652.40	656.60	646.20	653.80	568.37	80,873
2022-03-18	655.00	658.00	637.40	655.80	570.10	138,276
2022-03-17	652.80	655.80	643.00	654.20	568.71	78,471
2022-03-16	624.40	658.40	624.40	650.00	565.06	136,243
2022-03-15	623.20	636.40	613.20	613.20	533.07	119,637
2022-03-14	632.00	641.20	624.40	629.80	547.50	112,056
2022-03-11	622.40	651.60	622.00	631.20	548.72	163,455
2022-03-10	622.00	629.80	605.20	622.00	540.72	157,376
2022-03-09	591.20	621.20	587.80	616.40	535.85	161,127
2022-03-08	573.60	590.40	565.00	565.40	491.52	154,939
2022-03-07	565.20	594.80	535.00	583.80	507.51	290,282
2022-03-04	602.20	606.80	582.60	582.60	506.47	210,606
2022-03-03	621.00	622.00	601.80	615.40	534.98	293,952
2022-03-02	649.00	663.00	620.60	625.60	543.85	371,294
2022-03-01	703.00	708.40	670.80	685.40	595.84	124,727
2022-02-28	730.00	734.40	703.60	706.40	614.09	185,186
2022-02-25	720.20	745.80	710.00	739.80	643.13	177,248
2022-02-24	698.00	713.20	690.60	706.20	613.92	102,210
2022-02-23	718.80	744.60	718.80	723.20	628.70	76,106
2022-02-22	706.60	724.60	704.60	716.20	622.61	69,115
2022-02-21	755.40	763.60	720.20	720.60	626.44	58,461
2022-02-18	754.80	762.60	750.20	755.40	656.69	58,096
2022-02-17	751.40	756.40	744.60	753.80	655.30	40,390
2022-02-16	746.40	758.80	743.20	751.40	653.21	52,613
2022-02-15	723.00	747.20	723.00	746.20	648.69	59,893
2022-02-14	740.00	740.00	721.40	723.00	628.52	70,481
2022-02-11	746.40	758.40	737.60	750.00	652.00	41,454
2022-02-10	750.00	755.40	742.00	750.80	652.69	62,949
2022-02-09	740.00	759.40	740.00	751.20	653.04	54,576
2022-02-08	749.00	761.20	740.00	740.00	643.30	75,342
2022-02-07	755.20	762.00	748.40	751.20	653.04	33,254
2022-02-04	769.20	777.80	752.60	752.60	654.26	45,285
2022-02-03	785.00	785.20	760.60	767.00	666.77	58,314
2022-02-02	764.20	789.60	764.20	785.00	682.42	54,126
2022-02-01	764.40	775.00	756.60	760.40	661.04	62,929
2022-01-31	767.00	767.40	750.40	758.00	658.95	63,681
2022-01-28	770.20	770.40	752.60	759.00	659.82	48,961
2022-01-27	755.00	772.60	752.80	770.20	669.56	46,139
2022-01-26	761.20	778.80	761.20	763.00	663.30	54,562
2022-01-25	779.20	780.00	749.60	753.80	655.30	95,389
2022-01-24	789.00	797.80	763.60	772.40	671.47	110,450
2022-01-21	790.80	798.80	784.60	792.20	688.68	91,213
2022-01-20	792.20	801.80	785.60	798.80	694.42	69,501
2022-01-19	785.40	796.20	780.00	791.40	687.99	91,371
2022-01-18	812.60	812.60	787.20	789.40	686.25	74,188
2022-01-17	804.20	820.00	799.80	816.00	709.37	59,405
2022-01-14	793.60	806.20	791.20	804.20	699.11	96,897
2022-01-13	808.60	809.00	793.00	795.00	691.11	52,880
2022-01-12	790.00	808.60	790.00	808.60	702.94	160,061
2022-01-11	787.20	794.20	774.20	785.40	682.77	139,763
2022-01-10	777.20	812.20	774.20	781.40	679.29	291,165
2022-01-07	767.60	772.60	752.20	765.20	665.21	142,350
2022-01-06	750.00	759.60	747.20	756.60	657.73	43,345
2022-01-05	769.00	775.40	755.80	760.80	661.38	79,025

← NewerPage 20 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.