0R6Z.L - Royal Unibrew A/S
LSE - LSE Delayed price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 596.90 | 601.20 | 596.20 | 598.58 | 598.58 | 5,622 |
| 01 June 2023 | 597.70 | 604.40 | 590.20 | 594.03 | 594.03 | 10,549 |
| 31 May 2023 | 606.70 | 605.33 | 589.00 | 593.04 | 593.04 | 16,345 |
| 30 May 2023 | 617.60 | 618.60 | 608.40 | 616.90 | 616.90 | 36,256 |
| 26 May 2023 | 603.80 | 613.40 | 607.28 | 610.88 | 610.88 | 6,004 |
| 25 May 2023 | 607.50 | 609.00 | 600.00 | 606.88 | 606.88 | 9,941 |
| 24 May 2023 | 630.70 | 630.80 | 610.20 | 611.63 | 611.63 | 15,889 |
| 23 May 2023 | 640.40 | 642.40 | 631.91 | 636.61 | 636.61 | 9,464 |
| 22 May 2023 | 633.80 | 646.60 | 639.60 | 642.82 | 642.82 | 8,066 |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 642.20 | 638.80 | 629.00 | 630.60 | 630.60 | 12,344 |
| 16 May 2023 | 641.20 | 646.40 | 639.00 | 642.60 | 642.60 | 12,319 |
| 15 May 2023 | 628.50 | 645.40 | 628.40 | 644.00 | 644.00 | 6,237 |
| 12 May 2023 | 624.40 | 630.40 | 623.80 | 624.20 | 624.20 | 7,605 |
| 11 May 2023 | 612.70 | 625.20 | 614.80 | 616.29 | 616.29 | 10,984 |
| 10 May 2023 | 616.60 | 618.80 | 610.80 | 612.04 | 612.04 | 11,130 |
| 09 May 2023 | 628.50 | 623.20 | 612.20 | 615.13 | 615.13 | 14,769 |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 619.20 | 628.00 | 611.20 | 623.50 | 623.50 | 3,960 |
| 03 May 2023 | 601.40 | 625.00 | 599.20 | 620.88 | 620.88 | 15,697 |
| 02 May 2023 | 596.10 | 602.20 | 591.00 | 601.62 | 601.62 | 21,182 |
| 28 Apr 2023 | 612.10 | 605.40 | 589.40 | 601.45 | 601.45 | 25,054 |
| 28 Apr 2023 | 14.5 Dividend | |||||
| 27 Apr 2023 | 632.20 | 639.20 | 614.00 | 630.43 | 615.93 | 46,854 |
| 26 Apr 2023 | 645.70 | 648.20 | 628.80 | 640.96 | 626.21 | 9,711 |
| 25 Apr 2023 | 624.80 | 647.60 | 634.82 | 643.22 | 628.43 | 15,388 |
| 24 Apr 2023 | 646.10 | 649.00 | 641.20 | 644.88 | 630.05 | 30,347 |
| 21 Apr 2023 | 627.80 | 644.26 | 626.20 | 639.74 | 625.03 | 44,685 |
| 20 Apr 2023 | 631.50 | 631.00 | 623.00 | 626.73 | 612.31 | 36,272 |
| 19 Apr 2023 | 620.10 | 632.60 | 619.40 | 625.46 | 611.07 | 27,004 |
| 18 Apr 2023 | 633.20 | 631.80 | 620.60 | 623.22 | 608.89 | 28,452 |
| 17 Apr 2023 | 637.50 | 638.20 | 630.80 | 633.42 | 618.85 | 23,213 |
| 14 Apr 2023 | 628.70 | 643.40 | 628.40 | 632.93 | 618.37 | 27,288 |
| 13 Apr 2023 | 626.20 | 629.60 | 622.00 | 626.10 | 611.70 | 18,858 |
| 12 Apr 2023 | 621.10 | 629.20 | 621.20 | 626.38 | 611.97 | 66,101 |
| 11 Apr 2023 | 621.30 | 621.20 | 607.60 | 612.55 | 598.46 | 10,739 |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | 612.30 | 621.60 | 608.80 | 616.42 | 602.24 | 12,209 |
| 04 Apr 2023 | 605.50 | 615.80 | 604.00 | 613.11 | 599.01 | 11,841 |
| 03 Apr 2023 | 598.30 | 604.40 | 593.40 | 601.99 | 588.15 | 32,880 |
| 31 Mar 2023 | 592.00 | 602.00 | 592.20 | 597.33 | 583.60 | 44,175 |
| 30 Mar 2023 | 590.70 | 593.80 | 586.40 | 590.36 | 576.79 | 14,248 |
| 29 Mar 2023 | 574.50 | 587.80 | 576.60 | 587.32 | 573.81 | 12,529 |
| 28 Mar 2023 | 582.10 | 583.00 | 570.40 | 574.03 | 560.82 | 38,509 |
| 27 Mar 2023 | 579.20 | 583.80 | 576.00 | 578.98 | 565.66 | 19,265 |
| 24 Mar 2023 | 571.20 | 583.20 | 570.20 | 578.20 | 564.90 | 99,744 |
| 23 Mar 2023 | 576.40 | 577.00 | 563.20 | 571.02 | 557.89 | 41,410 |
| 22 Mar 2023 | 560.40 | 577.60 | 561.80 | 576.47 | 563.21 | 11,534 |
| 21 Mar 2023 | 569.00 | 569.40 | 555.40 | 560.00 | 547.12 | 24,746 |
| 20 Mar 2023 | 564.90 | 569.00 | 554.40 | 567.00 | 553.96 | 21,380 |
| 17 Mar 2023 | 564.50 | 568.40 | 550.00 | 557.20 | 544.39 | 20,616 |
| 16 Mar 2023 | 550.90 | 569.80 | 548.60 | 566.60 | 553.57 | 36,275 |
| 15 Mar 2023 | 554.20 | 557.40 | 543.80 | 549.82 | 537.18 | 37,492 |
| 14 Mar 2023 | 550.90 | 561.60 | 551.80 | 554.78 | 542.02 | 9,476 |
| 13 Mar 2023 | 557.10 | 556.60 | 539.80 | 548.40 | 535.79 | 43,318 |
| 10 Mar 2023 | 564.50 | 564.60 | 556.60 | 557.60 | 544.77 | 14,896 |
| 09 Mar 2023 | 554.60 | 567.40 | 553.20 | 566.59 | 553.55 | 14,958 |
| 08 Mar 2023 | 547.40 | 555.46 | 546.40 | 555.40 | 542.63 | 21,147 |
| 07 Mar 2023 | 551.30 | 553.80 | 546.80 | 547.20 | 534.61 | 14,996 |
| 06 Mar 2023 | 550.50 | 556.00 | 545.60 | 551.85 | 539.16 | 39,308 |
| 03 Mar 2023 | 541.90 | 551.00 | 533.60 | 546.60 | 534.03 | 69,023 |
| 02 Mar 2023 | 496.05 | 540.00 | 487.40 | 540.00 | 527.58 | 60,146 |
| 01 Mar 2023 | 490.55 | 506.00 | 484.30 | 493.33 | 481.98 | 47,001 |
| 28 Feb 2023 | 492.30 | 494.50 | 489.20 | 490.20 | 478.93 | 33,128 |
| 27 Feb 2023 | 487.25 | 494.80 | 489.50 | 492.70 | 481.37 | 21,387 |
| 24 Feb 2023 | 486.25 | 496.90 | 480.50 | 488.55 | 477.31 | 15,125 |
| 23 Feb 2023 | 496.45 | 497.40 | 494.00 | 494.00 | 482.64 | 5,998 |
| 22 Feb 2023 | 496.05 | 498.00 | 492.80 | 494.51 | 483.14 | 17,556 |
| 21 Feb 2023 | 496.05 | 502.60 | 496.10 | 500.61 | 489.10 | 9,622 |
| 20 Feb 2023 | 496.60 | 499.80 | 494.50 | 498.76 | 487.28 | 11,759 |
| 17 Feb 2023 | 498.80 | 499.00 | 490.20 | 495.09 | 483.70 | 8,124 |
| 16 Feb 2023 | 489.45 | 498.80 | 487.40 | 493.04 | 481.70 | 30,441 |
| 15 Feb 2023 | 488.65 | 487.80 | 483.00 | 485.92 | 474.75 | 12,532 |
| 14 Feb 2023 | 482.25 | 489.60 | 484.00 | 486.68 | 475.48 | 27,814 |
| 13 Feb 2023 | 481.40 | 482.80 | 479.30 | 480.85 | 469.79 | 18,654 |
| 10 Feb 2023 | 483.35 | 484.50 | 478.50 | 479.58 | 468.55 | 20,307 |
| 09 Feb 2023 | 489.20 | 487.60 | 481.30 | 484.12 | 472.99 | 13,726 |
| 08 Feb 2023 | 491.55 | 496.60 | 487.49 | 489.79 | 478.52 | 13,799 |
| 07 Feb 2023 | 496.05 | 499.90 | 489.80 | 497.07 | 485.63 | 17,452 |
| 06 Feb 2023 | 504.60 | 502.80 | 492.70 | 494.67 | 483.29 | 19,628 |
| 03 Feb 2023 | 501.75 | 505.80 | 502.00 | 504.42 | 492.82 | 5,876 |
| 02 Feb 2023 | 492.50 | 504.80 | 489.90 | 493.04 | 481.70 | 37,701 |
| 01 Feb 2023 | 479.85 | 494.60 | 479.71 | 492.41 | 481.09 | 65,482 |
| 31 Jan 2023 | 474.25 | 481.70 | 475.40 | 478.42 | 467.42 | 17,026 |
| 30 Jan 2023 | 465.90 | 474.90 | 464.20 | 473.21 | 462.32 | 12,294 |
| 27 Jan 2023 | 476.10 | 475.70 | 467.40 | 470.38 | 459.56 | 9,911 |
| 26 Jan 2023 | 474.85 | 480.20 | 474.00 | 475.30 | 464.37 | 26,204 |
| 25 Jan 2023 | 486.35 | 486.90 | 473.90 | 473.90 | 463.00 | 29,719 |
| 24 Jan 2023 | 488.25 | 489.20 | 484.70 | 489.00 | 477.75 | 25,139 |
| 23 Jan 2023 | 489.00 | 489.30 | 482.20 | 484.77 | 473.62 | 33,370 |
| 20 Jan 2023 | 487.65 | 493.60 | 486.90 | 486.90 | 475.70 | 18,792 |
| 19 Jan 2023 | 484.60 | 487.70 | 476.51 | 486.80 | 475.60 | 42,947 |
| 18 Jan 2023 | 508.55 | 510.40 | 482.20 | 483.58 | 472.46 | 83,713 |
| 17 Jan 2023 | 504.65 | 510.00 | 502.60 | 509.00 | 497.29 | 49,841 |
| 16 Jan 2023 | 503.85 | 517.60 | 504.80 | 515.80 | 503.94 | 10,902 |
| 13 Jan 2023 | 507.80 | 511.80 | 501.60 | 502.80 | 491.24 | 45,358 |
| 12 Jan 2023 | 502.65 | 512.00 | 503.80 | 509.60 | 497.88 | 35,230 |
| 11 Jan 2023 | 503.70 | 510.20 | 496.40 | 510.00 | 498.27 | 73,155 |
| 10 Jan 2023 | 521.80 | 523.80 | 504.80 | 508.82 | 497.11 | 78,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.