Ambu A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 129.05 | 130.55 | 128.30 | 129.25 | 128.20 | 224,956 |
| 2024-05-24 | 126.95 | 129.80 | 126.60 | 129.05 | 128.00 | 315,656 |
| 2024-05-23 | 128.90 | 129.40 | 128.00 | 128.40 | 127.36 | 424,557 |
| 2024-05-22 | 127.60 | 129.35 | 127.45 | 128.75 | 127.71 | 230,594 |
| 2024-05-21 | 130.00 | 130.10 | 126.20 | 127.90 | 126.86 | 503,791 |
| 2024-05-17 | 130.10 | 131.80 | 128.85 | 130.20 | 129.14 | 366,680 |
| 2024-05-16 | 135.60 | 136.85 | 130.05 | 131.65 | 130.58 | 663,245 |
| 2024-05-15 | 124.40 | 136.75 | 122.10 | 136.75 | 135.64 | 2,454,333 |
| 2024-05-14 | 123.50 | 126.40 | 115.90 | 121.20 | 120.22 | 1,701,739 |
| 2024-05-13 | 120.75 | 122.45 | 118.00 | 122.20 | 121.21 | 653,346 |
| 2024-05-08 | 120.10 | 120.10 | 118.10 | 119.55 | 118.58 | 312,593 |
| 2024-05-07 | 116.70 | 120.10 | 115.90 | 120.10 | 119.13 | 604,038 |
| 2024-05-06 | 117.40 | 117.40 | 115.95 | 116.70 | 115.75 | 181,425 |
| 2024-05-03 | 112.80 | 117.50 | 112.80 | 116.65 | 115.70 | 562,237 |
| 2024-05-02 | 113.05 | 115.60 | 113.00 | 113.00 | 112.08 | 541,027 |
| 2024-05-01 | 112.50 | 112.65 | 111.15 | 111.95 | 111.04 | 123,467 |
| 2024-04-30 | 113.25 | 114.40 | 111.15 | 112.55 | 111.64 | 302,164 |
| 2024-04-29 | 111.00 | 114.00 | 111.00 | 113.70 | 112.78 | 425,187 |
| 2024-04-26 | 108.15 | 110.90 | 107.25 | 110.55 | 109.65 | 491,607 |
| 2024-04-25 | 112.90 | 113.05 | 107.75 | 107.75 | 106.88 | 371,392 |
| 2024-04-24 | 112.50 | 113.80 | 112.00 | 113.30 | 112.38 | 313,451 |
| 2024-04-23 | 110.55 | 112.25 | 110.15 | 112.05 | 111.14 | 288,673 |
| 2024-04-22 | 109.50 | 110.70 | 109.50 | 110.00 | 109.11 | 335,564 |
| 2024-04-19 | 107.85 | 109.65 | 107.00 | 109.30 | 108.41 | 368,878 |
| 2024-04-18 | 110.35 | 110.35 | 107.70 | 109.05 | 108.17 | 366,026 |
| 2024-04-17 | 111.85 | 112.70 | 110.15 | 110.55 | 109.65 | 355,079 |
| 2024-04-16 | 112.45 | 113.05 | 110.80 | 111.80 | 110.89 | 395,147 |
| 2024-04-15 | 111.50 | 115.45 | 111.00 | 114.35 | 113.42 | 668,872 |
| 2024-04-12 | 119.30 | 119.60 | 110.85 | 111.50 | 110.60 | 1,366,025 |
| 2024-04-11 | 121.05 | 123.70 | 112.70 | 117.50 | 116.55 | 2,608,946 |
| 2024-04-10 | 113.65 | 115.40 | 111.70 | 112.30 | 111.39 | 475,474 |
| 2024-04-09 | 114.50 | 115.60 | 112.50 | 113.30 | 112.38 | 225,522 |
| 2024-04-08 | 111.65 | 115.85 | 111.30 | 114.45 | 113.52 | 733,455 |
| 2024-04-05 | 111.15 | 112.80 | 110.70 | 112.05 | 111.14 | 226,852 |
| 2024-04-04 | 113.20 | 115.35 | 112.40 | 113.35 | 112.43 | 382,198 |
| 2024-04-03 | 110.90 | 113.50 | 109.95 | 113.20 | 112.28 | 516,584 |
| 2024-04-02 | 111.90 | 111.95 | 109.20 | 111.35 | 110.45 | 1,029,400 |
| 2024-03-27 | 112.50 | 113.80 | 111.45 | 113.55 | 112.63 | 261,656 |
| 2024-03-26 | 110.80 | 112.75 | 110.80 | 112.50 | 111.59 | 336,762 |
| 2024-03-25 | 112.75 | 113.05 | 110.65 | 111.15 | 110.25 | 513,224 |
| 2024-03-22 | 112.50 | 113.80 | 112.05 | 113.15 | 112.23 | 282,054 |
| 2024-03-21 | 114.10 | 115.00 | 111.90 | 113.15 | 112.23 | 420,881 |
| 2024-03-20 | 116.25 | 116.85 | 108.55 | 112.35 | 111.44 | 1,358,154 |
| 2024-03-19 | 116.60 | 117.80 | 115.70 | 116.85 | 115.90 | 269,659 |
| 2024-03-18 | 117.00 | 117.70 | 116.05 | 116.95 | 116.00 | 236,169 |
| 2024-03-15 | 117.25 | 118.35 | 116.10 | 117.00 | 116.05 | 407,108 |
| 2024-03-14 | 119.55 | 119.90 | 116.45 | 117.30 | 116.35 | 358,712 |
| 2024-03-13 | 121.30 | 121.45 | 119.25 | 119.55 | 118.58 | 276,309 |
| 2024-03-12 | 118.20 | 121.15 | 118.20 | 121.15 | 120.17 | 329,656 |
| 2024-03-11 | 121.00 | 121.10 | 117.35 | 118.05 | 117.09 | 222,657 |
| 2024-03-08 | 119.50 | 122.05 | 118.60 | 121.70 | 120.71 | 227,846 |
| 2024-03-07 | 117.00 | 120.65 | 115.30 | 119.55 | 118.58 | 359,155 |
| 2024-03-06 | 117.85 | 117.90 | 116.15 | 117.70 | 116.75 | 271,608 |
| 2024-03-05 | 121.80 | 123.70 | 117.85 | 117.85 | 116.89 | 290,766 |
| 2024-03-04 | 121.45 | 122.40 | 120.60 | 121.80 | 120.81 | 256,296 |
| 2024-03-01 | 121.65 | 122.15 | 118.35 | 121.45 | 120.47 | 299,271 |
| 2024-02-29 | 119.50 | 120.85 | 119.50 | 120.60 | 119.62 | 545,124 |
| 2024-02-28 | 119.60 | 120.50 | 118.75 | 118.90 | 117.94 | 187,253 |
| 2024-02-27 | 121.50 | 121.80 | 117.85 | 119.60 | 118.63 | 373,782 |
| 2024-02-26 | 123.00 | 124.05 | 121.60 | 121.80 | 120.81 | 339,923 |
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.