Royal Unibrew A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	760.00	767.20	748.60	763.60	663.82	67,060
2022-01-03	738.80	756.60	738.80	755.00	656.34	91,579
2021-12-30	734.00	739.00	731.60	737.20	640.87	87,765
2021-12-29	723.40	738.40	723.40	734.80	638.78	48,586
2021-12-28	737.60	737.60	723.20	723.40	628.87	47,873
2021-12-27	731.40	740.40	731.40	738.40	641.91	25,060
2021-12-23	734.00	735.40	725.40	731.20	635.65	48,321
2021-12-22	720.80	732.00	707.60	729.80	634.43	70,820
2021-12-21	724.00	729.40	710.20	719.80	625.74	100,925
2021-12-20	721.40	724.40	708.40	719.00	625.05	97,343
2021-12-17	713.60	736.20	711.20	730.60	635.13	180,158
2021-12-16	712.00	721.20	704.80	714.80	621.39	115,185
2021-12-15	702.00	711.20	697.00	707.60	615.14	92,399
2021-12-14	695.60	711.40	694.20	698.20	606.96	91,658
2021-12-13	689.60	699.00	689.60	693.00	602.44	68,552
2021-12-10	694.00	695.20	686.00	689.00	598.97	96,659
2021-12-09	703.20	710.00	690.40	697.40	606.27	78,577
2021-12-08	711.00	717.40	701.60	703.20	611.31	68,185
2021-12-07	699.80	715.00	695.20	711.00	618.09	92,538
2021-12-06	687.40	696.80	683.80	696.00	605.05	62,331
2021-12-03	682.60	690.60	680.20	682.60	593.40	96,883
2021-12-02	686.20	687.00	676.00	679.20	590.45	145,176
2021-12-01	697.40	700.00	689.00	690.40	600.18	149,452
2021-11-30	724.60	726.80	698.20	699.60	608.18	159,786
2021-11-29	731.00	738.20	729.60	732.40	636.69	93,600
2021-11-26	723.00	738.80	712.00	731.20	635.65	125,362
2021-11-25	730.00	746.40	725.00	744.40	647.13	130,756
2021-11-24	713.00	730.60	705.40	730.60	635.13	191,478
2021-11-23	734.60	737.00	712.20	712.80	619.66	144,472
2021-11-22	754.80	756.00	739.00	739.00	642.43	105,306
2021-11-19	769.80	771.60	753.80	755.00	656.34	186,467
2021-11-18	790.00	792.80	756.00	773.20	672.16	318,405
2021-11-17	836.00	838.00	777.20	788.40	685.38	224,235
2021-11-16	831.60	847.00	816.20	838.00	728.50	173,910
2021-11-15	817.00	828.40	810.40	816.40	709.72	81,831
2021-11-12	810.00	823.40	808.00	818.00	711.11	65,640
2021-11-11	807.00	814.40	803.80	810.80	704.85	49,160
2021-11-10	819.20	819.20	808.00	808.00	702.42	45,982
2021-11-09	807.20	822.80	806.80	819.20	712.15	47,189
2021-11-08	821.80	821.80	806.40	806.80	701.37	68,039
2021-11-05	824.60	826.20	810.00	821.00	713.72	59,827
2021-11-04	813.80	826.20	813.20	822.80	715.28	66,792
2021-11-03	820.40	821.40	804.80	810.60	704.68	96,329
2021-11-02	806.60	822.60	805.40	821.00	713.72	57,028
2021-11-01	801.00	817.40	800.20	807.40	701.89	78,989
2021-10-29	797.80	800.20	795.20	798.40	694.07	78,178
2021-10-28	792.00	804.20	790.40	801.60	696.85	128,744
2021-10-27	797.20	799.80	783.40	792.00	688.51	133,470
2021-10-26	789.40	797.60	787.40	797.20	693.03	40,214
2021-10-25	792.00	799.20	786.60	792.00	688.51	49,634
2021-10-22	792.00	794.20	784.00	792.00	688.51	82,700
2021-10-21	789.80	804.00	785.60	792.00	688.51	76,342
2021-10-20	789.20	795.80	784.20	789.40	686.25	94,552
2021-10-19	801.00	802.80	784.00	788.20	685.20	82,642
2021-10-18	809.60	809.60	795.40	800.80	696.16	65,238
2021-10-15	813.00	813.00	806.20	809.60	703.81	76,054
2021-10-14	808.00	812.40	804.00	810.40	704.50	81,690

← NewerPage 21 of 21 · 1,257 trading days

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.