Royal Unibrew A/S (0R6Z.IL)
IOB - IOB Delayed Price. Currency in DKK
Add to watchlist
At close: 05:31PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 516.75 | 524.00 | 515.50 | 524.50 | 524.50 | 5,134 |
| May 02, 2024 | 521.50 | 518.61 | 518.61 | 521.50 | 521.50 | 2,136 |
| May 01, 2024 | 527.50 | 523.24 | 523.24 | 525.00 | 525.00 | 812 |
| Apr 30, 2024 | 538.75 | 534.00 | 528.00 | 529.50 | 529.50 | 9,040 |
| Apr 29, 2024 | 535.25 | 542.00 | 532.00 | 536.25 | 536.25 | 2,107 |
| Apr 26, 2024 | 533.25 | 537.50 | 525.50 | 532.75 | 532.75 | 7,542 |
| Apr 25, 2024 | 530.25 | 536.50 | 526.00 | 529.50 | 529.50 | 11,522 |
| Apr 24, 2024 | 525.00 | 530.50 | 522.00 | 526.00 | 526.00 | 5,636 |
| Apr 23, 2024 | 537.75 | 542.00 | 524.50 | 530.75 | 530.75 | 61,179 |
| Apr 22, 2024 | 530.25 | 540.00 | 516.00 | 531.75 | 531.75 | 41,494 |
| Apr 19, 2024 | 483.60 | 520.01 | 482.20 | 515.75 | 515.75 | 95,407 |
| Apr 18, 2024 | 435.00 | 440.44 | 433.80 | 434.20 | 434.20 | 7,757 |
| Apr 17, 2024 | 425.60 | 435.20 | 426.00 | 434.80 | 434.80 | 6,344 |
| Apr 16, 2024 | 434.20 | 433.40 | 425.40 | 429.90 | 429.90 | 4,315 |
| Apr 15, 2024 | 437.90 | 439.40 | 435.60 | 436.50 | 436.50 | 14,619 |
| Apr 12, 2024 | 444.10 | 449.40 | 438.58 | 442.80 | 442.80 | 19,494 |
| Apr 11, 2024 | 436.50 | 443.80 | 436.00 | 443.40 | 443.40 | 8,927 |
| Apr 10, 2024 | 451.80 | 451.60 | 438.02 | 443.00 | 443.00 | 30,390 |
| Apr 09, 2024 | 445.50 | 451.20 | 435.20 | 451.00 | 451.00 | 38,911 |
| Apr 08, 2024 | 445.30 | 446.22 | 443.60 | 444.10 | 444.10 | 26,090 |
| Apr 05, 2024 | 456.60 | 453.20 | 444.20 | 448.20 | 448.20 | 8,807 |
| Apr 04, 2024 | 457.00 | 463.00 | 456.20 | 461.50 | 461.50 | 14,631 |
| Apr 03, 2024 | 460.70 | 464.60 | 455.60 | 461.90 | 461.90 | 20,922 |
| Apr 02, 2024 | 458.40 | 463.40 | 455.68 | 463.10 | 463.10 | 27,911 |
| Mar 28, 2024 | 453.20 | 453.20 | 453.20 | 453.20 | 453.20 | - |
| Mar 27, 2024 | 449.20 | 456.70 | 449.44 | 453.20 | 453.20 | 3,172 |
| Mar 26, 2024 | 442.95 | 449.10 | 439.43 | 448.80 | 448.80 | 3,472 |
| Mar 25, 2024 | 442.85 | 446.50 | 440.50 | 443.65 | 443.65 | 22,001 |
| Mar 22, 2024 | 434.45 | 442.40 | 435.07 | 442.65 | 442.65 | 8,071 |
| Mar 21, 2024 | 438.15 | 438.20 | 434.20 | 436.20 | 436.20 | 11,566 |
| Mar 20, 2024 | 435.75 | 437.70 | 430.90 | 434.95 | 434.95 | 4,959 |
| Mar 19, 2024 | 438.95 | 442.60 | 432.38 | 432.50 | 432.50 | 88,467 |
| Mar 18, 2024 | 435.35 | 439.11 | 432.10 | 434.55 | 434.55 | 5,629 |
| Mar 15, 2024 | 430.55 | 434.20 | 427.10 | 428.70 | 428.70 | 162,977 |
| Mar 14, 2024 | 437.40 | 443.60 | 430.00 | 431.05 | 431.05 | 12,237 |
| Mar 13, 2024 | 433.80 | 438.30 | 430.30 | 434.45 | 434.45 | 9,704 |
| Mar 12, 2024 | 432.40 | 437.80 | 430.30 | 438.35 | 438.35 | 34,741 |
| Mar 11, 2024 | 429.40 | 432.44 | 429.00 | 429.60 | 429.60 | 26,659 |
| Mar 08, 2024 | 433.40 | 433.70 | 426.60 | 426.45 | 426.45 | 13,326 |
| Mar 07, 2024 | 431.65 | 434.14 | 423.20 | 432.50 | 432.50 | 28,723 |
| Mar 06, 2024 | 420.20 | 432.90 | 419.50 | 426.85 | 426.85 | 18,421 |
| Mar 05, 2024 | 419.15 | 421.00 | 414.60 | 418.95 | 418.95 | 29,212 |
| Mar 04, 2024 | 426.95 | 427.00 | 416.40 | 421.70 | 421.70 | 29,452 |
| Mar 01, 2024 | 438.55 | 446.50 | 424.80 | 428.80 | 428.80 | 163,416 |
| Feb 29, 2024 | 458.15 | 461.70 | 443.40 | 449.10 | 449.10 | 92,427 |
| Feb 28, 2024 | 468.90 | 468.90 | 459.10 | 465.40 | 465.40 | 189,614 |
| Feb 27, 2024 | 466.15 | 471.20 | 461.80 | 464.90 | 464.90 | 29,645 |
| Feb 26, 2024 | 468.80 | 479.30 | 467.39 | 467.75 | 467.75 | 45,383 |
| Feb 23, 2024 | 469.90 | 469.50 | 464.70 | 468.90 | 468.90 | 8,651 |
| Feb 22, 2024 | 475.05 | 477.70 | 468.97 | 469.50 | 469.50 | 35,252 |
| Feb 21, 2024 | 466.35 | 475.80 | 464.80 | 475.75 | 475.75 | 9,099 |
| Feb 20, 2024 | 461.50 | 467.00 | 461.30 | 460.90 | 460.90 | 15,318 |
| Feb 19, 2024 | 460.10 | 463.70 | 456.30 | 458.65 | 458.65 | 19,707 |
| Feb 16, 2024 | 460.90 | 461.20 | 457.60 | 460.70 | 460.70 | 16,107 |
| Feb 15, 2024 | 455.75 | 459.70 | 454.40 | 457.20 | 457.20 | 20,853 |
| Feb 14, 2024 | 467.55 | 470.20 | 453.90 | 455.75 | 455.75 | 14,123 |
| Feb 13, 2024 | 463.05 | 471.40 | 464.00 | 465.60 | 465.60 | 56,017 |
| Feb 12, 2024 | 452.80 | 463.30 | 452.60 | 460.20 | 460.20 | 13,233 |
| Feb 09, 2024 | 453.60 | 455.90 | 450.30 | 455.05 | 455.05 | 8,039 |
| Feb 08, 2024 | 453.80 | 454.80 | 449.80 | 453.50 | 453.50 | 6,513 |
| Feb 07, 2024 | 450.25 | 454.80 | 449.95 | 453.70 | 453.70 | 76,824 |
| Feb 06, 2024 | 448.50 | 450.00 | 444.60 | 446.75 | 446.75 | 4,148 |
| Feb 05, 2024 | 448.00 | 452.00 | 448.50 | 450.25 | 450.25 | 11,567 |
| Feb 02, 2024 | 451.05 | 453.68 | 447.47 | 451.55 | 451.55 | 12,065 |
| Feb 01, 2024 | 453.60 | 456.20 | 445.50 | 449.60 | 449.60 | 9,034 |
| Jan 31, 2024 | 452.90 | 458.00 | 451.40 | 457.80 | 457.80 | 9,916 |
| Jan 30, 2024 | 456.20 | 455.50 | 452.70 | 456.20 | 456.20 | 5,912 |
| Jan 29, 2024 | 450.45 | 455.69 | 447.00 | 450.45 | 450.45 | 21,327 |
| Jan 26, 2024 | 440.90 | 450.20 | 440.00 | 447.55 | 447.55 | 297,887 |
| Jan 25, 2024 | 435.05 | 440.40 | 431.70 | 435.05 | 435.05 | 10,549 |
| Jan 24, 2024 | 438.05 | 442.20 | 431.50 | 431.55 | 431.55 | 7,690 |
| Jan 23, 2024 | 425.40 | 436.30 | 425.30 | 431.55 | 431.55 | 23,454 |
| Jan 22, 2024 | 427.15 | 430.50 | 424.10 | 427.15 | 427.15 | 22,364 |
| Jan 19, 2024 | 423.85 | 428.50 | 424.00 | 423.85 | 423.85 | 10,985 |
| Jan 18, 2024 | 428.20 | 427.70 | 421.60 | 421.60 | 421.60 | 10,041 |
| Jan 17, 2024 | 443.55 | 442.10 | 425.72 | 430.55 | 430.55 | 15,795 |
| Jan 16, 2024 | 445.80 | 447.70 | 444.00 | 445.80 | 445.80 | 6,033 |
| Jan 15, 2024 | 448.70 | 454.40 | 445.25 | 444.20 | 444.20 | 85,421 |
| Jan 12, 2024 | 449.10 | 457.01 | 449.90 | 455.25 | 455.25 | 5,738 |
| Jan 11, 2024 | 453.20 | 456.60 | 441.52 | 454.65 | 454.65 | 15,995 |
| Jan 10, 2024 | 440.00 | 448.20 | 439.30 | 448.30 | 448.30 | 19,158 |
| Jan 09, 2024 | 449.70 | 451.00 | 444.12 | 448.70 | 448.70 | 11,398 |
| Jan 08, 2024 | 448.10 | 448.40 | 442.20 | 448.30 | 448.30 | 149,850 |
| Jan 05, 2024 | 451.35 | 448.80 | 441.80 | 448.30 | 448.30 | 11,652 |
| Jan 04, 2024 | 450.75 | 453.30 | 449.30 | 448.80 | 448.80 | 17,000 |
| Jan 03, 2024 | 451.35 | 451.90 | 445.70 | 451.15 | 451.15 | 16,568 |
| Jan 02, 2024 | 452.60 | 454.80 | 447.70 | 452.30 | 452.30 | 14,804 |
| Dec 29, 2023 | 454.95 | 455.40 | 450.30 | 454.35 | 454.35 | 2,267 |
| Dec 28, 2023 | 454.85 | 456.57 | 452.80 | 455.75 | 455.75 | 7,598 |
| Dec 27, 2023 | 452.80 | 455.10 | 452.10 | 450.85 | 450.85 | 4,162 |
| Dec 22, 2023 | 449.10 | 452.00 | 447.70 | 449.40 | 449.40 | 6,245 |
| Dec 21, 2023 | 452.80 | 453.30 | 448.40 | 450.85 | 450.85 | 7,335 |
| Dec 20, 2023 | 449.30 | 454.00 | 449.70 | 454.25 | 454.25 | 10,146 |
| Dec 19, 2023 | 447.05 | 455.20 | 448.20 | 450.25 | 450.25 | 7,398 |
| Dec 18, 2023 | 448.50 | 448.20 | 430.10 | 446.45 | 446.45 | 5,648 |
| Dec 15, 2023 | 445.90 | 449.95 | 445.00 | 446.55 | 446.55 | 30,356 |
| Dec 14, 2023 | 444.50 | 451.60 | 445.40 | 451.65 | 451.65 | 15,178 |
| Dec 13, 2023 | 443.25 | 444.20 | 437.20 | 440.20 | 440.20 | 20,313 |
| Dec 12, 2023 | 439.85 | 443.20 | 437.40 | 440.40 | 440.40 | 13,228 |
| Dec 11, 2023 | 442.15 | 445.80 | 437.50 | 441.50 | 441.50 | 5,630 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.