Royal Unibrew A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 529.50 | 529.50 | 508.50 | 513.00 | 479.86 | 137,777 |
| 2024-11-11 | 528.00 | 532.50 | 526.50 | 529.50 | 495.29 | 58,011 |
| 2024-11-08 | 525.50 | 533.00 | 521.50 | 525.50 | 491.55 | 56,239 |
| 2024-11-07 | 518.50 | 525.50 | 517.50 | 524.00 | 490.15 | 53,577 |
| 2024-11-06 | 520.00 | 521.00 | 513.50 | 515.50 | 482.19 | 101,619 |
| 2024-11-05 | 515.00 | 521.50 | 514.00 | 520.00 | 486.40 | 42,786 |
| 2024-11-04 | 522.50 | 525.50 | 517.00 | 519.00 | 485.47 | 45,319 |
| 2024-11-01 | 512.50 | 524.00 | 508.50 | 523.00 | 489.21 | 156,013 |
| 2024-10-31 | 515.00 | 520.50 | 510.00 | 512.50 | 479.39 | 137,287 |
| 2024-10-30 | 526.00 | 526.00 | 516.00 | 516.00 | 482.66 | 142,663 |
| 2024-10-29 | 539.50 | 541.00 | 529.50 | 529.50 | 495.29 | 38,677 |
| 2024-10-28 | 539.00 | 540.00 | 534.50 | 539.50 | 504.64 | 26,225 |
| 2024-10-25 | 538.50 | 539.50 | 534.00 | 536.50 | 501.84 | 40,066 |
| 2024-10-24 | 541.50 | 545.00 | 537.50 | 538.50 | 503.71 | 43,735 |
| 2024-10-23 | 542.50 | 550.00 | 541.50 | 541.50 | 506.52 | 34,339 |
| 2024-10-22 | 551.00 | 554.00 | 539.50 | 547.00 | 511.66 | 68,290 |
| 2024-10-21 | 561.50 | 566.50 | 552.00 | 552.00 | 516.34 | 73,565 |
| 2024-10-18 | 560.00 | 566.50 | 559.00 | 562.50 | 526.16 | 50,332 |
| 2024-10-17 | 546.50 | 563.50 | 545.50 | 562.00 | 525.69 | 65,046 |
| 2024-10-16 | 552.00 | 552.50 | 546.00 | 547.00 | 511.66 | 44,660 |
| 2024-10-15 | 542.00 | 555.50 | 541.50 | 551.00 | 515.40 | 77,133 |
| 2024-10-14 | 546.00 | 546.00 | 537.00 | 543.00 | 507.92 | 79,753 |
| 2024-10-11 | 539.50 | 546.50 | 535.50 | 545.00 | 509.79 | 94,873 |
| 2024-10-10 | 569.50 | 569.50 | 531.00 | 539.00 | 504.18 | 411,563 |
| 2024-10-09 | 561.50 | 569.50 | 561.50 | 569.50 | 532.71 | 64,857 |
| 2024-10-08 | 566.50 | 568.50 | 560.00 | 562.00 | 525.69 | 140,569 |
| 2024-10-07 | 561.50 | 571.50 | 561.00 | 569.00 | 532.24 | 116,819 |
| 2024-10-04 | 554.50 | 562.00 | 552.00 | 562.00 | 525.69 | 137,433 |
| 2024-10-03 | 552.00 | 555.50 | 549.50 | 555.00 | 519.14 | 284,179 |
| 2024-10-02 | 550.50 | 555.00 | 546.00 | 552.00 | 516.34 | 81,751 |
| 2024-10-01 | 551.00 | 556.50 | 543.50 | 549.00 | 513.53 | 81,376 |
| 2024-09-30 | 568.00 | 570.50 | 561.00 | 562.50 | 512.60 | 94,450 |
| 2024-09-27 | 562.50 | 572.50 | 562.00 | 570.00 | 519.43 | 100,584 |
| 2024-09-26 | 555.50 | 568.50 | 555.50 | 563.50 | 513.51 | 72,655 |
| 2024-09-25 | 553.50 | 559.50 | 549.50 | 550.50 | 501.66 | 105,730 |
| 2024-09-24 | 559.00 | 561.00 | 555.00 | 556.00 | 506.67 | 67,155 |
| 2024-09-23 | 561.00 | 564.00 | 556.00 | 557.00 | 507.58 | 33,075 |
| 2024-09-20 | 569.00 | 570.50 | 559.50 | 560.50 | 510.77 | 98,509 |
| 2024-09-19 | 580.00 | 580.00 | 568.00 | 569.50 | 518.97 | 75,981 |
| 2024-09-18 | 579.50 | 581.00 | 572.00 | 573.50 | 522.62 | 131,658 |
| 2024-09-17 | 583.50 | 588.00 | 579.00 | 581.00 | 529.45 | 79,914 |
| 2024-09-16 | 580.00 | 584.00 | 577.50 | 582.00 | 530.37 | 112,686 |
| 2024-09-13 | 584.00 | 587.00 | 580.50 | 582.50 | 530.82 | 61,467 |
| 2024-09-12 | 577.00 | 586.00 | 576.00 | 584.50 | 532.64 | 88,531 |
| 2024-09-11 | 579.50 | 582.00 | 573.00 | 577.50 | 526.26 | 115,311 |
| 2024-09-10 | 581.50 | 588.00 | 577.50 | 578.00 | 526.72 | 119,355 |
| 2024-09-09 | 582.50 | 586.00 | 579.00 | 580.00 | 528.54 | 121,103 |
| 2024-09-06 | 571.50 | 579.00 | 571.00 | 578.00 | 526.72 | 453,823 |
| 2024-09-05 | 565.00 | 575.00 | 563.50 | 573.00 | 522.16 | 88,963 |
| 2024-09-04 | 554.00 | 565.00 | 552.00 | 565.00 | 514.87 | 126,814 |
| 2024-09-03 | 562.50 | 566.00 | 556.50 | 558.50 | 508.95 | 82,475 |
| 2024-09-02 | 558.50 | 563.00 | 554.00 | 563.00 | 513.05 | 83,180 |
| 2024-08-30 | 550.50 | 561.00 | 549.00 | 560.00 | 510.32 | 115,644 |
| 2024-08-29 | 548.00 | 558.50 | 548.00 | 550.50 | 501.66 | 63,026 |
| 2024-08-28 | 547.50 | 550.50 | 545.50 | 548.00 | 499.38 | 47,956 |
| 2024-08-27 | 545.50 | 551.00 | 543.00 | 547.50 | 498.93 | 83,026 |
| 2024-08-26 | 541.00 | 545.50 | 540.00 | 545.50 | 497.10 | 75,492 |
| 2024-08-23 | 511.00 | 544.00 | 511.00 | 542.00 | 493.91 | 292,280 |
| 2024-08-22 | 505.00 | 513.50 | 505.00 | 510.50 | 465.21 | 78,385 |
| 2024-08-21 | 509.50 | 516.00 | 509.50 | 514.50 | 468.85 | 54,407 |
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.