Ambu A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 153.00 | 154.60 | 151.80 | 152.70 | 151.46 | 287,945 |
| 2024-08-19 | 148.35 | 153.20 | 148.35 | 152.90 | 151.66 | 376,271 |
| 2024-08-16 | 147.50 | 149.35 | 146.75 | 147.90 | 146.70 | 317,560 |
| 2024-08-15 | 144.00 | 147.70 | 143.35 | 147.05 | 145.86 | 345,234 |
| 2024-08-14 | 141.00 | 143.50 | 140.85 | 143.15 | 141.99 | 259,354 |
| 2024-08-13 | 138.10 | 141.25 | 138.10 | 140.50 | 139.36 | 188,890 |
| 2024-08-12 | 139.00 | 139.65 | 137.70 | 137.70 | 136.58 | 232,400 |
| 2024-08-09 | 138.85 | 139.10 | 137.35 | 138.25 | 137.13 | 203,648 |
| 2024-08-08 | 138.65 | 138.65 | 134.20 | 138.15 | 137.03 | 213,424 |
| 2024-08-07 | 134.25 | 139.40 | 133.80 | 139.00 | 137.87 | 287,081 |
| 2024-08-06 | 133.00 | 133.80 | 131.10 | 133.70 | 132.62 | 197,614 |
| 2024-08-05 | 127.00 | 132.10 | 125.40 | 130.30 | 129.24 | 354,930 |
| 2024-08-02 | 139.85 | 139.85 | 132.75 | 133.60 | 132.52 | 379,468 |
| 2024-08-01 | 139.25 | 142.95 | 138.60 | 140.60 | 139.46 | 347,529 |
| 2024-07-31 | 138.80 | 140.75 | 137.80 | 139.95 | 138.82 | 301,210 |
| 2024-07-30 | 137.35 | 138.55 | 136.40 | 138.25 | 137.13 | 125,085 |
| 2024-07-29 | 137.00 | 139.00 | 136.45 | 137.15 | 136.04 | 202,092 |
| 2024-07-26 | 135.60 | 137.45 | 133.25 | 136.30 | 135.19 | 233,912 |
| 2024-07-25 | 137.00 | 137.45 | 134.35 | 135.60 | 134.50 | 285,675 |
| 2024-07-24 | 140.00 | 141.20 | 136.60 | 138.35 | 137.23 | 264,931 |
| 2024-07-23 | 137.40 | 141.20 | 137.40 | 140.15 | 139.01 | 416,073 |
| 2024-07-22 | 133.95 | 137.30 | 133.95 | 137.30 | 136.19 | 474,281 |
| 2024-07-19 | 134.40 | 134.55 | 132.40 | 133.95 | 132.86 | 172,810 |
| 2024-07-18 | 132.40 | 136.40 | 131.30 | 135.20 | 134.10 | 364,400 |
| 2024-07-17 | 134.00 | 134.05 | 131.25 | 132.40 | 131.33 | 271,643 |
| 2024-07-16 | 134.25 | 135.35 | 132.50 | 134.60 | 133.51 | 213,843 |
| 2024-07-15 | 138.05 | 138.60 | 134.55 | 135.10 | 134.00 | 232,802 |
| 2024-07-12 | 138.70 | 139.55 | 136.20 | 138.90 | 137.77 | 327,673 |
| 2024-07-11 | 139.80 | 140.90 | 135.10 | 138.20 | 137.08 | 1,123,245 |
| 2024-07-10 | 133.80 | 134.45 | 131.95 | 131.95 | 130.88 | 259,816 |
| 2024-07-09 | 134.25 | 136.70 | 133.80 | 133.85 | 132.76 | 214,854 |
| 2024-07-08 | 137.90 | 138.20 | 134.60 | 134.60 | 133.51 | 254,838 |
| 2024-07-05 | 138.00 | 139.60 | 137.55 | 138.00 | 136.88 | 295,132 |
| 2024-07-04 | 138.40 | 138.65 | 137.40 | 137.95 | 136.83 | 196,979 |
| 2024-07-03 | 137.20 | 138.65 | 135.40 | 138.05 | 136.93 | 325,606 |
| 2024-07-02 | 136.00 | 138.35 | 135.90 | 136.45 | 135.34 | 300,280 |
| 2024-07-01 | 134.45 | 138.20 | 134.45 | 136.55 | 135.44 | 290,969 |
| 2024-06-28 | 134.75 | 134.85 | 132.25 | 134.00 | 132.91 | 185,570 |
| 2024-06-27 | 135.60 | 135.80 | 132.10 | 134.35 | 133.26 | 237,678 |
| 2024-06-26 | 136.25 | 138.00 | 134.30 | 135.65 | 134.55 | 237,158 |
| 2024-06-25 | 137.15 | 137.15 | 134.00 | 135.55 | 134.45 | 282,222 |
| 2024-06-24 | 136.30 | 138.45 | 136.00 | 137.75 | 136.63 | 204,263 |
| 2024-06-21 | 137.25 | 139.10 | 134.75 | 136.65 | 135.54 | 631,095 |
| 2024-06-20 | 131.95 | 136.75 | 131.80 | 136.75 | 135.64 | 467,574 |
| 2024-06-19 | 131.60 | 133.15 | 130.95 | 132.55 | 131.48 | 333,735 |
| 2024-06-18 | 135.55 | 135.80 | 131.80 | 131.80 | 130.73 | 294,845 |
| 2024-06-17 | 138.40 | 138.65 | 133.50 | 135.30 | 134.20 | 321,827 |
| 2024-06-14 | 138.30 | 139.10 | 136.05 | 137.35 | 136.24 | 292,929 |
| 2024-06-13 | 139.25 | 139.90 | 137.35 | 137.90 | 136.78 | 288,644 |
| 2024-06-12 | 137.50 | 139.30 | 136.35 | 139.25 | 138.12 | 497,507 |
| 2024-06-11 | 137.65 | 138.15 | 136.45 | 138.00 | 136.88 | 421,321 |
| 2024-06-10 | 136.05 | 138.25 | 135.50 | 137.00 | 135.89 | 377,786 |
| 2024-06-07 | 136.95 | 138.80 | 135.60 | 136.85 | 135.74 | 437,852 |
| 2024-06-06 | 135.00 | 136.85 | 134.35 | 136.50 | 135.39 | 661,276 |
| 2024-06-04 | 129.95 | 132.85 | 129.95 | 132.00 | 130.93 | 811,563 |
| 2024-06-03 | 131.80 | 132.40 | 129.35 | 129.95 | 128.90 | 299,762 |
| 2024-05-31 | 127.05 | 131.95 | 126.40 | 131.40 | 130.33 | 889,860 |
| 2024-05-30 | 127.25 | 128.70 | 126.35 | 127.00 | 125.97 | 184,298 |
| 2024-05-29 | 128.70 | 129.00 | 126.55 | 127.00 | 125.97 | 323,837 |
| 2024-05-28 | 129.40 | 130.25 | 128.05 | 129.05 | 128.00 | 311,810 |
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.