Royal Unibrew A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 529.00 | 536.50 | 526.00 | 532.50 | 512.23 | 76,723 |
| 2025-05-08 | 532.50 | 537.50 | 527.00 | 529.50 | 509.35 | 92,768 |
| 2025-05-07 | 533.50 | 538.00 | 526.00 | 528.50 | 508.39 | 79,362 |
| 2025-05-06 | 531.00 | 538.00 | 530.50 | 533.00 | 512.71 | 88,057 |
| 2025-05-05 | 532.00 | 534.50 | 528.00 | 530.50 | 510.31 | 64,052 |
| 2025-05-02 | 530.00 | 534.50 | 526.00 | 532.00 | 511.75 | 109,278 |
| 2025-05-01 | 526.00 | 537.50 | 522.00 | 530.50 | 510.31 | 91,555 |
| 2025-04-30 | 528.50 | 533.00 | 516.50 | 523.50 | 503.58 | 183,591 |
| 2025-04-29 | 565.50 | 574.00 | 540.00 | 543.50 | 508.39 | 199,893 |
| 2025-04-28 | 570.00 | 575.00 | 565.50 | 565.50 | 528.96 | 86,495 |
| 2025-04-25 | 577.50 | 579.00 | 567.50 | 568.00 | 531.30 | 65,602 |
| 2025-04-24 | 578.00 | 586.00 | 575.50 | 579.00 | 541.59 | 70,658 |
| 2025-04-23 | 583.50 | 589.50 | 577.50 | 580.00 | 542.53 | 62,613 |
| 2025-04-22 | 582.50 | 591.50 | 575.50 | 578.50 | 541.12 | 75,147 |
| 2025-04-16 | 562.50 | 581.50 | 562.50 | 580.00 | 542.53 | 124,152 |
| 2025-04-15 | 558.00 | 562.50 | 552.50 | 562.50 | 526.16 | 138,290 |
| 2025-04-14 | 557.00 | 557.00 | 550.00 | 556.00 | 520.08 | 57,477 |
| 2025-04-11 | 542.00 | 548.50 | 536.00 | 547.50 | 512.13 | 96,369 |
| 2025-04-10 | 563.00 | 563.00 | 535.50 | 538.50 | 503.71 | 150,814 |
| 2025-04-09 | 545.50 | 545.50 | 530.00 | 530.00 | 495.76 | 126,241 |
| 2025-04-08 | 537.00 | 552.00 | 536.00 | 548.00 | 512.60 | 89,690 |
| 2025-04-07 | 468.00 | 547.00 | 468.00 | 531.00 | 496.69 | 213,318 |
| 2025-04-04 | 575.00 | 587.00 | 561.50 | 562.00 | 525.69 | 293,881 |
| 2025-04-03 | 553.00 | 575.50 | 552.00 | 575.00 | 537.85 | 187,663 |
| 2025-04-02 | 552.50 | 560.50 | 551.50 | 560.50 | 524.29 | 82,101 |
| 2025-04-01 | 554.00 | 560.00 | 550.00 | 555.00 | 519.14 | 66,836 |
| 2025-03-31 | 553.50 | 554.00 | 547.00 | 550.50 | 514.93 | 72,305 |
| 2025-03-28 | 547.00 | 554.50 | 544.50 | 554.00 | 518.21 | 73,521 |
| 2025-03-27 | 550.00 | 559.00 | 546.00 | 546.50 | 511.19 | 201,219 |
| 2025-03-26 | 530.00 | 537.50 | 526.00 | 534.00 | 499.50 | 185,893 |
| 2025-03-25 | 537.00 | 540.50 | 530.00 | 530.00 | 495.76 | 79,512 |
| 2025-03-24 | 545.00 | 546.00 | 537.50 | 537.50 | 502.77 | 60,992 |
| 2025-03-21 | 543.00 | 549.00 | 542.00 | 545.00 | 509.79 | 107,969 |
| 2025-03-20 | 549.50 | 550.50 | 539.00 | 543.50 | 508.39 | 74,949 |
| 2025-03-19 | 551.00 | 551.00 | 547.50 | 550.00 | 514.47 | 75,112 |
| 2025-03-18 | 549.50 | 552.50 | 545.00 | 549.50 | 514.00 | 86,200 |
| 2025-03-17 | 547.00 | 552.50 | 547.00 | 550.00 | 514.47 | 63,202 |
| 2025-03-14 | 541.50 | 551.00 | 541.50 | 546.50 | 511.19 | 58,390 |
| 2025-03-13 | 544.50 | 548.50 | 540.00 | 542.00 | 506.98 | 74,758 |
| 2025-03-12 | 547.50 | 553.50 | 544.50 | 545.50 | 510.26 | 103,760 |
| 2025-03-11 | 559.00 | 563.00 | 546.50 | 546.50 | 511.19 | 102,073 |
| 2025-03-10 | 553.00 | 564.00 | 553.00 | 561.50 | 525.22 | 109,297 |
| 2025-03-07 | 546.00 | 555.50 | 544.50 | 553.00 | 517.27 | 108,174 |
| 2025-03-06 | 547.00 | 552.50 | 539.00 | 545.50 | 510.26 | 105,181 |
| 2025-03-05 | 557.50 | 557.50 | 547.00 | 547.00 | 511.66 | 62,501 |
| 2025-03-04 | 549.50 | 557.50 | 549.50 | 557.50 | 521.48 | 89,360 |
| 2025-03-03 | 550.50 | 552.00 | 544.50 | 549.00 | 513.53 | 109,973 |
| 2025-02-28 | 542.00 | 552.00 | 542.00 | 548.50 | 513.06 | 721,166 |
| 2025-02-27 | 549.00 | 555.00 | 537.00 | 540.50 | 505.58 | 120,989 |
| 2025-02-26 | 520.00 | 561.00 | 520.00 | 551.00 | 515.40 | 351,371 |
| 2025-02-25 | 553.50 | 558.50 | 551.50 | 554.00 | 518.21 | 117,087 |
| 2025-02-24 | 550.50 | 558.00 | 547.50 | 551.50 | 515.87 | 96,542 |
| 2025-02-21 | 542.00 | 550.00 | 542.00 | 548.50 | 513.06 | 99,324 |
| 2025-02-20 | 542.00 | 547.00 | 538.00 | 538.00 | 503.24 | 71,562 |
| 2025-02-19 | 542.50 | 545.50 | 538.50 | 541.50 | 506.52 | 90,890 |
| 2025-02-18 | 538.00 | 544.00 | 537.00 | 544.00 | 508.85 | 158,819 |
| 2025-02-17 | 536.50 | 539.50 | 528.50 | 539.50 | 504.64 | 77,706 |
| 2025-02-14 | 528.50 | 538.50 | 527.00 | 538.50 | 503.71 | 136,726 |
| 2025-02-13 | 516.50 | 531.00 | 514.50 | 528.00 | 493.89 | 230,058 |
| 2025-02-12 | 503.00 | 518.50 | 503.00 | 513.50 | 480.32 | 251,794 |
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.