Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	82.360	83.800	81.400	82.260	81.593	549,849
2023-09-05	84.400	85.560	82.320	82.360	81.692	559,109
2023-09-04	83.420	86.780	83.280	84.800	84.113	672,762
2023-09-01	83.880	84.360	82.400	83.560	82.883	1,236,569
2023-08-31	91.860	91.860	81.340	83.500	82.823	2,736,890
2023-08-30	92.420	92.420	88.680	89.200	88.477	534,303
2023-08-29	92.500	93.300	92.020	92.500	91.750	504,380
2023-08-28	92.500	92.820	91.460	92.220	91.472	258,952
2023-08-25	92.180	93.900	91.580	92.140	91.393	597,122
2023-08-24	90.660	93.960	90.660	92.300	91.552	824,587
2023-08-23	89.280	89.900	88.300	89.500	88.774	741,676
2023-08-22	91.320	91.860	88.800	88.800	88.080	711,138
2023-08-21	91.700	92.720	91.180	91.180	90.441	420,378
2023-08-18	92.180	92.560	91.140	91.700	90.957	336,527
2023-08-17	93.240	94.560	92.580	92.880	92.127	541,445
2023-08-16	94.560	94.800	94.180	94.680	93.912	291,419
2023-08-15	96.360	97.500	94.360	94.560	93.793	279,886
2023-08-14	94.000	96.380	93.740	96.360	95.579	405,298
2023-08-11	95.720	96.900	94.020	94.300	93.535	495,552
2023-08-10	94.900	96.400	94.540	96.180	95.400	364,295
2023-08-09	96.780	96.780	94.820	94.900	94.131	487,528
2023-08-08	96.000	97.140	95.320	95.540	94.765	349,453
2023-08-07	95.580	96.720	95.420	96.180	95.400	265,342
2023-08-04	96.700	96.700	95.060	96.020	95.242	335,725
2023-08-03	96.360	97.180	95.680	96.000	95.222	415,551
2023-08-02	97.700	98.300	96.360	96.360	95.579	497,312
2023-08-01	100.20	101.30	99.000	99.160	98.356	592,370
2023-07-31	101.80	101.90	99.940	100.05	99.239	701,073
2023-07-28	104.05	104.50	100.95	101.80	100.97	513,311
2023-07-27	104.75	106.70	103.95	104.25	103.40	677,170
2023-07-26	103.85	104.80	103.40	103.80	102.96	299,052
2023-07-25	101.00	104.05	100.25	104.00	103.16	731,889
2023-07-24	102.00	103.15	101.05	101.50	100.68	344,433
2023-07-21	102.00	102.00	100.40	102.00	101.17	354,571
2023-07-20	101.60	102.60	101.05	101.65	100.83	271,534
2023-07-19	103.55	103.70	101.80	102.15	101.32	280,912
2023-07-18	101.50	103.60	100.75	102.95	102.12	320,568
2023-07-17	101.10	102.65	100.65	102.00	101.17	240,077
2023-07-14	101.00	103.75	100.70	101.85	101.02	511,955
2023-07-13	102.10	102.50	101.25	101.65	100.83	457,181
2023-07-12	103.40	103.90	100.45	101.50	100.68	915,166
2023-07-11	111.00	111.80	102.05	103.75	102.91	2,041,257
2023-07-10	106.45	109.20	106.45	108.50	107.62	297,173
2023-07-07	106.30	107.70	104.10	107.35	106.48	306,577
2023-07-06	107.75	108.75	105.20	105.20	104.35	316,934
2023-07-05	109.35	109.35	106.10	108.20	107.32	364,188
2023-07-04	110.00	110.00	105.80	109.90	109.01	359,255
2023-07-03	111.65	111.65	107.60	109.60	108.71	363,647
2023-06-30	108.40	111.95	107.60	111.65	110.74	761,929
2023-06-29	105.00	108.00	104.95	108.00	107.12	609,227
2023-06-28	100.50	104.80	100.50	104.80	103.95	907,571
2023-06-27	109.60	109.60	99.020	100.05	99.239	1,364,492
2023-06-26	109.40	109.90	107.50	109.40	108.51	378,144
2023-06-23	108.00	109.70	107.20	108.95	108.07	300,039
2023-06-22	106.00	108.45	103.80	108.45	107.57	594,237
2023-06-21	107.40	107.75	106.00	106.60	105.74	232,734
2023-06-20	107.00	107.60	105.60	107.60	106.73	248,978
2023-06-19	110.75	110.75	105.90	107.10	106.23	457,511
2023-06-16	107.30	111.35	106.90	111.30	110.40	1,705,293
2023-06-15	108.25	110.00	105.50	106.20	105.34	498,619

← NewerPage 14 of 21 · 1,253 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.