Royal Unibrew A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 582.00 | 595.50 | 582.00 | 592.00 | 569.47 | 51,232 |
| 2026-01-28 | 587.00 | 589.00 | 578.00 | 589.00 | 566.58 | 41,619 |
| 2026-01-27 | 588.00 | 589.00 | 580.50 | 587.00 | 564.66 | 44,985 |
| 2026-01-26 | 585.00 | 588.00 | 582.00 | 587.50 | 565.14 | 42,073 |
| 2026-01-23 | 586.50 | 587.00 | 582.00 | 583.50 | 561.29 | 39,417 |
| 2026-01-22 | 582.00 | 589.50 | 581.00 | 588.00 | 565.62 | 55,325 |
| 2026-01-21 | 582.00 | 587.00 | 579.50 | 581.00 | 558.89 | 71,962 |
| 2026-01-20 | 582.50 | 585.00 | 579.00 | 581.50 | 559.37 | 41,877 |
| 2026-01-19 | 590.00 | 590.00 | 581.50 | 584.50 | 562.25 | 44,385 |
| 2026-01-16 | 591.00 | 594.50 | 589.50 | 591.00 | 568.51 | 60,098 |
| 2026-01-15 | 597.00 | 597.50 | 591.50 | 595.00 | 572.35 | 44,195 |
| 2026-01-14 | 589.00 | 599.00 | 586.50 | 596.00 | 573.32 | 117,268 |
| 2026-01-13 | 569.50 | 575.00 | 564.50 | 575.00 | 553.12 | 54,078 |
| 2026-01-12 | 578.00 | 578.50 | 568.00 | 569.00 | 547.34 | 54,676 |
| 2026-01-09 | 574.50 | 577.00 | 572.00 | 577.00 | 555.04 | 43,402 |
| 2026-01-08 | 559.00 | 575.00 | 559.00 | 573.50 | 551.67 | 78,890 |
| 2026-01-07 | 559.50 | 570.00 | 558.00 | 559.00 | 537.73 | 68,636 |
| 2026-01-06 | 555.00 | 560.50 | 549.00 | 560.50 | 539.17 | 47,454 |
| 2026-01-05 | 560.00 | 562.50 | 553.50 | 555.50 | 534.36 | 60,944 |
| 2026-01-02 | 574.00 | 574.00 | 556.00 | 561.00 | 539.65 | 69,037 |
| 2025-12-30 | 574.00 | 575.00 | 567.00 | 574.50 | 552.64 | 48,964 |
| 2025-12-29 | 564.00 | 572.50 | 563.00 | 572.50 | 550.71 | 55,649 |
| 2025-12-23 | 565.50 | 567.00 | 564.00 | 564.00 | 542.53 | 31,978 |
| 2025-12-22 | 564.50 | 567.00 | 560.50 | 566.00 | 544.46 | 45,422 |
| 2025-12-19 | 570.00 | 570.50 | 566.50 | 568.00 | 546.38 | 124,194 |
| 2025-12-18 | 569.50 | 576.00 | 565.50 | 568.50 | 546.86 | 67,442 |
| 2025-12-17 | 570.00 | 570.50 | 564.50 | 570.00 | 548.31 | 72,166 |
| 2025-12-16 | 567.00 | 570.50 | 566.00 | 568.00 | 546.38 | 44,582 |
| 2025-12-15 | 565.50 | 572.50 | 564.00 | 567.00 | 545.42 | 81,409 |
| 2025-12-12 | 561.00 | 568.50 | 559.00 | 567.00 | 545.42 | 55,260 |
| 2025-12-11 | 549.00 | 564.00 | 549.00 | 563.00 | 541.57 | 62,711 |
| 2025-12-10 | 548.00 | 552.50 | 545.50 | 549.00 | 528.11 | 104,500 |
| 2025-12-09 | 549.00 | 554.50 | 548.00 | 549.50 | 528.59 | 101,754 |
| 2025-12-08 | 555.50 | 555.50 | 548.00 | 548.50 | 527.62 | 42,529 |
| 2025-12-05 | 559.50 | 560.00 | 555.00 | 556.50 | 535.32 | 75,496 |
| 2025-12-04 | 562.50 | 565.50 | 560.00 | 561.50 | 540.13 | 59,258 |
| 2025-12-03 | 562.50 | 566.50 | 561.00 | 563.50 | 542.05 | 53,930 |
| 2025-12-02 | 571.00 | 573.50 | 561.00 | 561.50 | 540.13 | 76,492 |
| 2025-12-01 | 555.50 | 570.00 | 555.00 | 569.50 | 547.83 | 222,450 |
| 2025-11-28 | 560.00 | 563.00 | 555.50 | 558.00 | 536.76 | 53,862 |
| 2025-11-27 | 553.50 | 561.50 | 553.50 | 560.50 | 539.17 | 45,480 |
| 2025-11-26 | 556.50 | 557.00 | 550.50 | 554.00 | 532.92 | 103,937 |
| 2025-11-25 | 546.50 | 556.50 | 546.50 | 556.50 | 535.32 | 69,528 |
| 2025-11-24 | 548.50 | 550.50 | 545.50 | 547.00 | 526.18 | 73,352 |
| 2025-11-21 | 534.00 | 548.50 | 530.00 | 548.00 | 527.14 | 118,607 |
| 2025-11-20 | 531.00 | 531.00 | 524.00 | 527.50 | 507.42 | 108,649 |
| 2025-11-19 | 533.00 | 533.50 | 527.50 | 529.00 | 508.87 | 60,220 |
| 2025-11-18 | 537.00 | 537.00 | 531.00 | 531.50 | 511.27 | 87,796 |
| 2025-11-17 | 539.00 | 542.50 | 534.00 | 539.50 | 518.97 | 64,605 |
| 2025-11-14 | 544.50 | 546.00 | 535.50 | 536.00 | 515.60 | 90,268 |
| 2025-11-13 | 540.00 | 547.50 | 533.50 | 543.50 | 522.81 | 168,376 |
| 2025-11-12 | 522.00 | 522.50 | 517.00 | 522.50 | 502.61 | 82,846 |
| 2025-11-11 | 505.00 | 522.00 | 503.50 | 522.00 | 502.13 | 121,707 |
| 2025-11-10 | 497.00 | 503.00 | 495.00 | 502.50 | 483.38 | 111,866 |
| 2025-11-07 | 490.00 | 494.80 | 487.20 | 494.80 | 475.97 | 83,759 |
| 2025-11-06 | 492.40 | 495.80 | 487.00 | 492.40 | 473.66 | 47,094 |
| 2025-11-05 | 497.60 | 501.00 | 494.00 | 494.00 | 475.20 | 61,262 |
| 2025-11-04 | 494.40 | 496.00 | 486.00 | 495.00 | 476.16 | 92,097 |
| 2025-11-03 | 489.60 | 497.70 | 487.20 | 494.40 | 475.58 | 66,875 |
| 2025-10-31 | 490.00 | 492.80 | 486.40 | 489.60 | 470.97 | 55,249 |
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.