Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	123.00	124.05	121.60	121.80	120.81	339,923
2024-02-23	125.50	125.70	122.50	123.75	122.75	455,022
2024-02-22	123.85	126.20	123.15	125.65	124.63	705,971
2024-02-21	120.80	122.15	120.30	121.95	120.96	489,709
2024-02-20	121.00	121.35	119.75	120.80	119.82	353,496
2024-02-19	120.45	120.95	119.65	120.95	119.97	362,260
2024-02-16	119.35	120.50	117.90	120.50	119.52	852,278
2024-02-15	117.00	119.95	117.00	119.35	118.38	474,876
2024-02-14	115.75	117.75	115.75	116.80	115.85	233,653
2024-02-13	119.10	119.10	114.55	115.65	114.71	405,378
2024-02-12	117.95	119.80	116.90	119.10	118.13	414,465
2024-02-09	115.50	119.15	115.50	117.45	116.50	564,940
2024-02-08	110.50	115.45	110.50	115.25	114.32	680,683
2024-02-07	110.00	111.20	109.60	110.45	109.55	292,950
2024-02-06	108.35	111.15	107.90	110.00	109.11	459,470
2024-02-05	106.05	109.50	106.05	107.70	106.83	400,583
2024-02-02	112.05	112.95	106.80	107.20	106.33	908,784
2024-02-01	114.90	115.85	111.55	111.60	110.70	606,272
2024-01-31	114.65	116.65	111.20	114.90	113.97	1,370,040
2024-01-30	112.00	120.20	112.00	118.00	117.04	1,936,603
2024-01-29	110.25	111.45	109.10	110.80	109.90	763,885
2024-01-26	111.45	112.10	107.75	110.35	109.46	564,487
2024-01-25	112.20	112.60	111.00	111.65	110.74	379,376
2024-01-24	114.55	115.50	111.95	112.30	111.39	373,508
2024-01-23	116.35	116.65	113.35	113.60	112.68	328,705
2024-01-22	115.00	117.20	115.00	115.80	114.86	304,666
2024-01-19	116.00	116.90	114.20	114.85	113.92	372,862
2024-01-18	115.00	116.85	112.35	115.30	114.37	541,263
2024-01-17	114.50	115.95	114.00	115.85	114.91	344,537
2024-01-16	113.85	116.30	113.30	116.25	115.31	397,256
2024-01-15	115.85	115.85	112.70	114.90	113.97	655,368
2024-01-12	108.90	116.70	108.90	115.80	114.86	1,722,804
2024-01-11	103.60	108.40	103.60	108.00	107.12	877,979
2024-01-10	105.05	105.45	102.05	102.85	102.02	395,608
2024-01-09	102.00	105.45	101.75	105.45	104.60	547,850
2024-01-08	98.180	101.45	98.100	101.20	100.38	361,270
2024-01-05	101.70	102.00	97.860	99.320	98.515	744,272
2024-01-04	103.70	104.30	101.85	102.25	101.42	710,089
2024-01-03	105.65	106.00	103.45	104.05	103.21	404,995
2024-01-02	105.45	107.45	105.25	106.25	105.39	546,732
2023-12-29	104.50	106.30	103.90	105.20	104.35	500,300
2023-12-28	103.70	104.60	103.45	104.50	103.65	319,303
2023-12-27	103.75	105.10	102.55	103.40	102.56	375,424
2023-12-22	102.65	104.55	102.50	103.75	102.91	389,347
2023-12-21	103.00	104.00	101.80	103.15	102.31	395,418
2023-12-20	102.00	104.30	101.50	103.80	102.96	684,998
2023-12-19	99.880	101.40	99.420	100.00	99.189	424,199
2023-12-18	101.00	101.80	99.180	99.880	99.070	441,614
2023-12-15	98.680	102.85	98.680	102.15	101.32	1,289,598
2023-12-14	97.000	99.780	96.760	98.680	97.880	953,806
2023-12-13	93.400	95.700	93.300	95.240	94.468	586,452
2023-12-12	93.600	94.500	92.480	93.220	92.464	473,709
2023-12-11	94.700	94.920	93.680	94.220	93.456	395,297
2023-12-08	92.200	95.700	92.200	94.880	94.111	1,042,224
2023-12-07	89.500	92.740	89.500	92.040	91.294	794,719
2023-12-06	88.880	90.180	88.540	89.460	88.735	736,303
2023-12-05	91.000	91.000	88.020	88.880	88.159	724,405
2023-12-04	92.000	92.940	91.140	91.220	90.480	415,985
2023-12-01	92.000	92.840	91.040	91.940	91.195	398,024
2023-11-30	93.000	94.160	91.620	93.080	92.325	999,341

← NewerPage 12 of 21 · 1,257 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.