Royal Unibrew A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 484.60 | 490.00 | 484.60 | 487.40 | 468.85 | 185,850 |
| 2025-08-06 | 488.00 | 491.00 | 482.80 | 484.80 | 466.35 | 68,051 |
| 2025-08-05 | 487.80 | 489.20 | 482.20 | 487.20 | 468.66 | 57,501 |
| 2025-08-04 | 485.00 | 486.00 | 482.00 | 484.20 | 465.77 | 62,980 |
| 2025-08-01 | 488.20 | 489.80 | 483.40 | 485.00 | 466.54 | 60,815 |
| 2025-07-31 | 496.00 | 496.20 | 488.60 | 490.20 | 471.54 | 67,444 |
| 2025-07-30 | 501.50 | 506.00 | 499.80 | 500.50 | 481.45 | 64,381 |
| 2025-07-29 | 503.50 | 507.50 | 501.00 | 501.50 | 482.41 | 76,694 |
| 2025-07-28 | 518.00 | 522.00 | 503.00 | 506.00 | 486.74 | 67,066 |
| 2025-07-25 | 521.50 | 521.50 | 512.50 | 516.00 | 496.36 | 61,851 |
| 2025-07-24 | 521.50 | 525.00 | 519.50 | 522.50 | 502.61 | 49,724 |
| 2025-07-23 | 524.00 | 527.00 | 522.00 | 522.00 | 502.13 | 36,746 |
| 2025-07-22 | 517.50 | 522.00 | 514.00 | 522.00 | 502.13 | 59,941 |
| 2025-07-21 | 520.50 | 521.50 | 515.50 | 517.00 | 497.32 | 33,634 |
| 2025-07-18 | 514.00 | 520.50 | 512.00 | 520.50 | 500.69 | 57,954 |
| 2025-07-17 | 512.00 | 514.50 | 509.50 | 514.50 | 494.92 | 107,566 |
| 2025-07-16 | 515.00 | 517.00 | 511.00 | 512.00 | 492.51 | 58,738 |
| 2025-07-15 | 521.00 | 523.50 | 513.50 | 514.50 | 494.92 | 58,256 |
| 2025-07-14 | 520.50 | 524.50 | 518.00 | 521.00 | 501.17 | 50,336 |
| 2025-07-11 | 525.50 | 527.50 | 520.50 | 522.50 | 502.61 | 67,438 |
| 2025-07-10 | 521.00 | 526.00 | 520.50 | 526.00 | 505.98 | 52,928 |
| 2025-07-09 | 521.00 | 524.50 | 520.00 | 521.50 | 501.65 | 65,855 |
| 2025-07-08 | 524.50 | 527.50 | 517.50 | 520.50 | 500.69 | 87,462 |
| 2025-07-07 | 528.50 | 531.50 | 525.00 | 526.50 | 506.46 | 38,822 |
| 2025-07-04 | 530.00 | 536.50 | 528.00 | 530.50 | 510.31 | 66,623 |
| 2025-07-03 | 524.50 | 529.00 | 524.50 | 526.00 | 505.98 | 147,978 |
| 2025-07-02 | 527.00 | 530.50 | 523.50 | 523.50 | 503.58 | 65,243 |
| 2025-07-01 | 517.50 | 527.00 | 517.50 | 527.00 | 506.94 | 85,364 |
| 2025-06-30 | 515.00 | 518.50 | 513.50 | 517.50 | 497.80 | 94,396 |
| 2025-06-27 | 511.00 | 518.00 | 508.50 | 513.00 | 493.48 | 102,610 |
| 2025-06-26 | 514.50 | 517.00 | 510.00 | 512.50 | 492.99 | 111,774 |
| 2025-06-25 | 526.50 | 526.50 | 514.50 | 514.50 | 494.92 | 127,782 |
| 2025-06-24 | 537.50 | 540.00 | 525.00 | 526.50 | 506.46 | 132,333 |
| 2025-06-23 | 540.00 | 540.00 | 535.00 | 537.50 | 517.04 | 52,992 |
| 2025-06-20 | 539.00 | 544.00 | 537.00 | 541.00 | 520.41 | 86,694 |
| 2025-06-19 | 535.00 | 540.00 | 533.00 | 536.00 | 515.60 | 52,655 |
| 2025-06-18 | 533.50 | 539.00 | 533.50 | 536.50 | 516.08 | 61,105 |
| 2025-06-17 | 543.50 | 544.00 | 534.50 | 535.00 | 514.64 | 82,497 |
| 2025-06-16 | 554.50 | 554.50 | 540.50 | 545.00 | 524.26 | 104,475 |
| 2025-06-13 | 555.50 | 558.50 | 550.00 | 552.00 | 530.99 | 52,304 |
| 2025-06-12 | 558.00 | 559.00 | 551.50 | 557.00 | 535.80 | 76,544 |
| 2025-06-11 | 563.50 | 563.50 | 557.00 | 558.50 | 537.24 | 55,579 |
| 2025-06-10 | 557.50 | 564.00 | 555.00 | 562.50 | 541.09 | 114,142 |
| 2025-06-06 | 559.50 | 559.50 | 551.50 | 555.00 | 533.88 | 76,921 |
| 2025-06-04 | 543.50 | 560.00 | 541.50 | 560.00 | 538.69 | 116,310 |
| 2025-06-03 | 548.50 | 550.50 | 541.00 | 543.50 | 522.81 | 58,306 |
| 2025-06-02 | 541.50 | 548.00 | 539.00 | 547.50 | 526.66 | 91,699 |
| 2025-05-28 | 545.50 | 548.50 | 543.00 | 545.50 | 524.74 | 76,100 |
| 2025-05-27 | 544.00 | 547.50 | 539.00 | 545.50 | 524.74 | 69,423 |
| 2025-05-26 | 544.00 | 548.50 | 542.50 | 544.00 | 523.30 | 51,403 |
| 2025-05-23 | 542.50 | 544.00 | 535.00 | 539.00 | 518.49 | 55,348 |
| 2025-05-22 | 541.00 | 542.50 | 538.00 | 542.50 | 521.85 | 61,831 |
| 2025-05-21 | 539.00 | 544.00 | 536.50 | 542.50 | 521.85 | 66,147 |
| 2025-05-20 | 532.00 | 539.00 | 530.00 | 538.50 | 518.01 | 63,859 |
| 2025-05-19 | 536.00 | 538.50 | 531.00 | 534.50 | 514.16 | 46,250 |
| 2025-05-16 | 532.50 | 534.50 | 527.50 | 533.00 | 512.71 | 88,174 |
| 2025-05-15 | 513.00 | 530.00 | 512.50 | 527.00 | 506.94 | 118,601 |
| 2025-05-14 | 520.00 | 520.00 | 512.00 | 513.00 | 493.48 | 142,414 |
| 2025-05-13 | 525.00 | 526.50 | 517.50 | 519.00 | 499.25 | 116,752 |
| 2025-05-12 | 533.50 | 539.00 | 524.50 | 526.00 | 505.98 | 86,479 |
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.