Royal Unibrew A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 490.20 | 499.00 | 488.20 | 499.00 | 466.76 | 121,256 |
| 2025-02-10 | 490.00 | 492.40 | 488.20 | 489.80 | 458.16 | 65,466 |
| 2025-02-07 | 496.80 | 499.80 | 488.20 | 490.80 | 459.09 | 81,109 |
| 2025-02-06 | 485.80 | 497.20 | 481.80 | 496.80 | 464.70 | 133,573 |
| 2025-02-05 | 484.20 | 486.00 | 481.00 | 483.00 | 451.79 | 70,199 |
| 2025-02-04 | 491.80 | 494.00 | 482.40 | 484.40 | 453.10 | 58,844 |
| 2025-02-03 | 489.80 | 494.00 | 488.00 | 492.60 | 460.77 | 65,344 |
| 2025-01-31 | 492.40 | 497.60 | 486.00 | 497.00 | 464.89 | 79,416 |
| 2025-01-30 | 489.20 | 492.80 | 488.40 | 492.60 | 460.77 | 60,156 |
| 2025-01-29 | 501.50 | 501.50 | 489.40 | 489.40 | 457.78 | 61,340 |
| 2025-01-28 | 487.20 | 503.50 | 486.40 | 501.50 | 469.10 | 103,445 |
| 2025-01-27 | 479.20 | 488.20 | 478.80 | 487.40 | 455.91 | 158,993 |
| 2025-01-24 | 477.80 | 483.80 | 476.80 | 479.80 | 448.80 | 88,821 |
| 2025-01-23 | 467.60 | 475.00 | 466.00 | 475.00 | 444.31 | 244,258 |
| 2025-01-22 | 473.60 | 473.80 | 466.60 | 467.60 | 437.39 | 152,112 |
| 2025-01-21 | 473.80 | 473.80 | 466.40 | 473.00 | 442.44 | 129,305 |
| 2025-01-20 | 474.20 | 480.20 | 472.80 | 474.80 | 444.12 | 92,343 |
| 2025-01-17 | 474.20 | 477.20 | 474.00 | 475.20 | 444.50 | 142,420 |
| 2025-01-16 | 475.60 | 477.20 | 471.20 | 472.80 | 442.25 | 160,394 |
| 2025-01-15 | 479.00 | 481.40 | 468.20 | 474.40 | 443.75 | 135,740 |
| 2025-01-14 | 482.00 | 489.00 | 477.40 | 479.20 | 448.24 | 57,618 |
| 2025-01-13 | 485.40 | 486.00 | 480.60 | 481.80 | 450.67 | 86,410 |
| 2025-01-10 | 499.20 | 499.20 | 487.40 | 489.00 | 457.41 | 67,801 |
| 2025-01-09 | 494.80 | 501.00 | 494.40 | 498.40 | 466.20 | 49,839 |
| 2025-01-08 | 498.60 | 498.60 | 492.60 | 496.00 | 463.95 | 53,972 |
| 2025-01-07 | 496.20 | 502.00 | 493.80 | 499.20 | 466.95 | 83,386 |
| 2025-01-06 | 497.00 | 499.20 | 485.00 | 496.20 | 464.14 | 137,426 |
| 2025-01-03 | 511.00 | 511.00 | 504.50 | 509.00 | 476.11 | 82,884 |
| 2025-01-02 | 510.50 | 513.00 | 506.00 | 513.00 | 479.86 | 44,394 |
| 2024-12-30 | 506.50 | 509.50 | 501.00 | 505.50 | 472.84 | 47,180 |
| 2024-12-27 | 503.50 | 509.50 | 502.50 | 509.00 | 476.11 | 50,035 |
| 2024-12-23 | 500.50 | 507.50 | 499.00 | 503.50 | 470.97 | 40,281 |
| 2024-12-20 | 499.60 | 503.00 | 498.20 | 502.00 | 469.57 | 79,681 |
| 2024-12-19 | 494.40 | 502.00 | 491.40 | 502.00 | 469.57 | 61,302 |
| 2024-12-18 | 503.00 | 504.00 | 498.00 | 500.50 | 468.16 | 78,524 |
| 2024-12-17 | 510.50 | 511.00 | 502.50 | 503.00 | 470.50 | 65,829 |
| 2024-12-16 | 521.50 | 521.50 | 507.00 | 515.50 | 482.19 | 77,343 |
| 2024-12-13 | 521.50 | 526.50 | 519.50 | 525.00 | 491.08 | 46,297 |
| 2024-12-12 | 519.50 | 523.00 | 517.00 | 521.50 | 487.81 | 55,653 |
| 2024-12-11 | 521.50 | 522.00 | 516.00 | 519.50 | 485.94 | 50,829 |
| 2024-12-10 | 529.00 | 533.50 | 521.50 | 522.50 | 488.74 | 62,503 |
| 2024-12-09 | 534.00 | 536.00 | 526.50 | 528.50 | 494.35 | 48,111 |
| 2024-12-06 | 530.50 | 536.50 | 530.50 | 534.50 | 499.97 | 50,284 |
| 2024-12-05 | 520.50 | 530.50 | 518.50 | 530.50 | 496.23 | 62,829 |
| 2024-12-04 | 530.50 | 531.50 | 514.50 | 521.50 | 487.81 | 77,465 |
| 2024-12-03 | 537.00 | 538.00 | 530.00 | 530.00 | 495.76 | 74,033 |
| 2024-12-02 | 531.50 | 537.00 | 531.50 | 536.50 | 501.84 | 40,768 |
| 2024-11-29 | 529.50 | 532.00 | 528.00 | 531.50 | 497.16 | 63,482 |
| 2024-11-28 | 533.00 | 535.50 | 528.00 | 530.00 | 495.76 | 32,943 |
| 2024-11-27 | 525.00 | 531.50 | 523.00 | 531.50 | 497.16 | 59,211 |
| 2024-11-26 | 537.00 | 537.00 | 525.00 | 525.00 | 491.08 | 52,595 |
| 2024-11-25 | 529.00 | 537.00 | 529.00 | 537.00 | 502.31 | 75,482 |
| 2024-11-22 | 518.50 | 528.00 | 518.50 | 528.00 | 493.89 | 83,014 |
| 2024-11-21 | 512.00 | 521.00 | 512.00 | 519.00 | 485.47 | 99,179 |
| 2024-11-20 | 515.50 | 521.00 | 512.50 | 515.50 | 482.19 | 68,020 |
| 2024-11-19 | 515.50 | 517.50 | 510.50 | 514.00 | 480.79 | 108,921 |
| 2024-11-18 | 524.00 | 524.00 | 513.00 | 516.50 | 483.13 | 84,048 |
| 2024-11-15 | 524.00 | 530.50 | 521.00 | 525.50 | 491.55 | 73,935 |
| 2024-11-14 | 513.50 | 527.50 | 511.50 | 525.00 | 491.08 | 143,264 |
| 2024-11-13 | 523.50 | 529.00 | 504.00 | 511.00 | 477.99 | 274,080 |
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.