Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	89.760	95.320	89.560	93.180	92.425	1,134,804
2023-11-28	91.000	91.520	89.540	89.760	89.032	476,749
2023-11-27	90.000	91.800	89.760	91.300	90.560	616,959
2023-11-24	89.900	91.020	89.500	90.320	89.588	247,640
2023-11-23	90.000	91.400	89.980	90.160	89.429	226,853
2023-11-22	89.460	90.500	89.120	90.260	89.528	409,917
2023-11-21	90.700	91.560	89.400	89.980	89.251	357,368
2023-11-20	90.940	91.600	90.380	91.120	90.381	563,396
2023-11-17	89.180	91.240	89.180	90.780	90.044	607,535
2023-11-16	88.000	89.840	87.760	89.080	88.358	434,209
2023-11-15	88.620	90.380	87.580	89.100	88.378	1,135,957
2023-11-14	82.280	88.120	81.700	88.100	87.386	1,381,209
2023-11-13	79.000	82.280	79.000	82.280	81.613	1,204,552
2023-11-10	77.700	78.900	77.600	78.500	77.864	906,621
2023-11-09	76.920	78.200	74.820	78.040	77.407	1,276,905
2023-11-08	71.460	78.240	70.940	77.920	77.288	2,345,033
2023-11-07	71.480	71.680	70.580	71.520	70.940	326,121
2023-11-06	73.420	73.420	71.800	72.120	71.535	391,975
2023-11-03	71.900	73.560	71.140	73.260	72.666	657,763
2023-11-02	70.320	72.460	70.300	71.560	70.980	742,747
2023-11-01	69.620	70.480	68.420	69.860	69.294	491,171
2023-10-31	66.500	69.860	66.360	69.480	68.917	758,194
2023-10-30	68.000	68.460	65.720	66.000	65.465	428,386
2023-10-27	67.460	68.200	66.820	67.580	67.032	407,566
2023-10-26	67.200	68.220	65.620	67.180	66.635	708,398
2023-10-25	69.680	69.740	67.260	67.700	67.151	426,955
2023-10-24	68.280	69.780	68.080	69.680	69.115	426,613
2023-10-23	68.420	68.720	67.140	67.940	67.389	417,650
2023-10-20	67.940	68.660	66.640	68.420	67.865	613,524
2023-10-19	69.300	70.200	68.600	68.620	68.064	433,088
2023-10-18	70.000	70.400	69.520	69.700	69.135	542,441
2023-10-17	70.500	71.220	69.020	70.400	69.829	591,686
2023-10-16	70.000	70.700	69.000	70.600	70.028	484,215
2023-10-13	69.000	69.860	67.380	69.720	69.155	822,192
2023-10-12	69.420	70.920	68.800	69.120	68.560	748,417
2023-10-11	73.260	73.300	69.140	69.520	68.956	1,223,982
2023-10-10	71.900	73.400	71.400	73.400	72.805	1,138,152
2023-10-09	70.000	74.860	68.700	71.160	70.583	2,317,131
2023-10-06	71.840	71.980	69.780	70.140	69.571	594,189
2023-10-05	72.220	72.740	70.700	70.740	70.167	528,733
2023-10-04	71.000	72.880	70.120	71.160	70.583	596,354
2023-10-03	72.000	72.100	71.040	71.200	70.623	459,562
2023-10-02	77.020	77.420	72.100	72.180	71.595	898,960
2023-09-29	73.280	74.800	73.280	73.860	73.261	591,247
2023-09-28	73.980	74.040	72.300	72.580	71.992	486,096
2023-09-27	74.500	75.580	73.940	73.980	73.380	303,374
2023-09-26	74.860	75.280	74.240	74.700	74.094	319,235
2023-09-25	76.800	77.420	74.760	75.280	74.670	379,615
2023-09-22	76.000	77.360	75.560	76.600	75.979	399,421
2023-09-21	78.360	79.560	76.300	76.300	75.681	910,018
2023-09-20	76.040	81.720	76.000	79.100	78.459	1,595,813
2023-09-19	76.500	76.600	75.480	75.760	75.146	293,194
2023-09-18	77.760	78.000	76.480	76.680	76.058	292,978
2023-09-15	79.040	80.200	77.940	77.980	77.348	553,029
2023-09-14	78.020	78.940	77.380	78.600	77.963	563,352
2023-09-13	76.920	78.120	76.420	78.120	77.487	313,849
2023-09-12	78.360	78.820	76.620	77.660	77.030	439,398
2023-09-11	79.420	79.840	77.940	78.300	77.665	349,828
2023-09-08	80.940	81.140	78.900	79.200	78.558	538,455
2023-09-07	81.860	82.260	80.480	80.940	80.284	420,429

← NewerPage 13 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.