Ambu A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	77.600	79.450	76.800	78.350	78.350	817,309
2026-10-15	77.150	77.950	76.600	77.950	77.950	479,154
2026-10-14	76.750	78.000	76.650	76.850	76.850	543,125
2026-10-13	75.300	76.700	75.300	76.200	76.200	454,002
2026-10-12	72.900	75.050	72.900	75.050	75.050	508,918
2026-10-09	71.350	73.050	71.350	72.850	72.850	650,892
2026-10-08	69.750	70.850	69.000	70.750	70.750	429,829
2026-10-07	69.650	71.100	68.200	70.100	70.100	644,532
2026-10-06	69.450	73.150	68.800	71.000	71.000	1,111,776
2026-10-05	67.450	69.300	67.100	68.200	68.200	708,669
2026-10-02	66.700	67.800	65.500	67.350	67.350	762,720
2026-10-01	68.950	68.950	66.900	67.100	67.100	576,931
2026-09-30	69.300	69.950	68.500	68.950	68.950	420,558
2026-09-29	69.250	69.250	68.350	69.250	69.250	443,840
2026-09-28	68.950	69.500	68.200	69.250	69.250	588,183
2026-09-25	69.050	69.450	67.750	68.200	68.200	406,020
2026-09-24	67.750	70.200	67.550	68.950	68.950	975,301
2026-09-23	65.100	67.600	64.850	67.600	67.600	745,434
2026-09-22	65.000	66.350	64.200	65.100	65.100	1,072,156
2026-09-21	65.550	66.000	64.650	64.650	64.650	742,119
2026-09-18	65.700	66.150	65.250	65.750	65.750	2,388,965
2026-09-17	65.900	66.700	65.150	65.500	65.500	586,367
2026-09-16	66.500	67.100	65.000	65.000	65.000	839,924
2026-09-15	65.800	66.550	64.900	66.300	66.300	1,126,647
2026-09-14	65.650	67.550	65.650	67.300	67.300	718,200
2026-09-11	66.000	66.350	65.150	65.400	65.400	505,192
2026-09-10	65.500	67.150	65.500	66.150	66.150	469,099
2026-09-09	66.400	66.450	65.250	65.900	65.900	813,823
2026-09-08	67.400	67.700	66.600	66.800	66.800	743,424
2026-09-07	68.300	68.300	67.450	67.600	67.600	401,046
2026-09-04	70.000	70.150	68.000	68.050	68.050	1,251,062
2026-09-03	71.350	71.600	69.950	69.950	69.950	706,446
2026-09-02	70.750	72.450	69.700	71.400	71.400	594,903
2026-09-01	71.150	72.350	70.750	70.950	70.950	782,749
2026-08-31	70.650	72.100	70.100	71.150	71.150	803,864
2026-08-28	70.000	72.000	70.000	70.500	70.500	1,113,691
2026-08-27	67.000	70.300	66.500	70.150	70.150	2,268,639
2026-08-26	66.750	68.200	64.050	66.050	66.050	7,708,899
2026-08-25	78.250	79.300	77.750	78.400	78.400	698,836
2026-08-24	76.800	78.750	76.650	78.250	78.250	853,072
2026-08-21	75.600	76.900	75.100	76.800	76.800	511,680
2026-08-20	76.500	76.750	75.550	75.600	75.600	406,660
2026-08-19	75.350	76.250	74.950	76.100	76.100	503,845
2026-08-18	75.000	77.300	74.500	76.350	76.350	450,694
2026-08-17	75.950	76.350	74.800	75.050	75.050	642,826
2026-08-14	75.900	76.900	75.900	76.550	76.550	486,472
2026-08-13	74.500	75.500	74.250	75.500	75.500	628,838
2026-08-12	73.550	74.100	72.850	74.000	74.000	389,689
2026-08-11	73.000	74.000	73.000	74.000	74.000	450,881
2026-08-10	75.000	75.000	72.400	72.850	72.850	536,534
2026-08-07	73.000	74.400	72.900	73.400	73.400	526,159
2026-08-06	73.950	73.950	72.500	73.100	73.100	378,214
2026-08-05	73.800	73.900	72.700	73.250	73.250	427,044
2026-08-04	73.550	73.850	73.000	73.700	73.700	502,445
2026-08-03	71.700	74.400	71.700	73.500	73.500	721,598
2026-07-31	72.650	73.550	72.150	72.350	72.350	565,598
2026-07-30	71.800	73.300	71.650	72.650	72.650	448,544
2026-07-29	72.650	72.950	71.300	72.200	72.200	539,411
2026-07-28	70.100	73.000	69.900	72.600	72.600	657,700
2026-07-27	69.100	70.650	68.900	70.100	70.100	575,307

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.4100 DKK
2024-12-05	0.3800 DKK
2021-12-15	0.2900 DKK
2020-12-10	0.2900 DKK
2019-12-18	0.3800 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.