Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	105.30	109.00	105.30	108.75	107.87	586,102
2023-06-13	107.00	107.00	104.85	106.55	105.69	405,080
2023-06-12	105.95	107.20	105.10	105.95	105.09	467,611
2023-06-09	106.75	106.90	104.60	105.25	104.40	483,250
2023-06-08	106.25	107.95	105.05	106.75	105.88	415,865
2023-06-07	110.35	110.55	106.75	106.85	105.98	569,395
2023-06-06	110.90	113.30	109.50	110.90	110.00	662,208
2023-06-02	108.30	111.20	108.25	110.30	109.41	549,211
2023-06-01	110.55	111.00	107.45	107.50	106.63	551,864
2023-05-31	107.00	109.90	106.65	109.10	108.22	1,126,573
2023-05-30	109.90	110.50	106.40	107.80	106.93	401,094
2023-05-26	109.40	110.80	108.80	109.80	108.91	253,948
2023-05-25	106.40	109.80	106.00	109.05	108.17	402,028
2023-05-24	108.05	108.10	105.40	106.35	105.49	392,573
2023-05-23	113.35	114.00	109.00	109.15	108.27	406,715
2023-05-22	113.15	113.80	111.05	113.50	112.58	473,255
2023-05-17	113.25	114.80	111.10	112.00	111.09	498,635
2023-05-16	114.15	115.10	113.00	113.85	112.93	397,895
2023-05-15	113.00	114.60	112.90	114.25	113.32	388,382
2023-05-12	110.00	113.75	109.85	113.00	112.08	656,094
2023-05-11	111.00	112.10	109.30	110.00	109.11	541,194
2023-05-10	107.25	111.60	106.90	111.50	110.60	633,909
2023-05-09	109.80	110.55	105.95	107.00	106.13	527,241
2023-05-08	104.60	109.90	104.55	109.80	108.91	1,196,374
2023-05-04	102.85	104.85	97.300	103.20	102.36	1,184,616
2023-05-03	96.940	105.00	96.500	102.85	102.02	1,590,141
2023-05-02	105.15	106.25	99.900	100.00	99.189	1,160,660
2023-05-01	106.60	106.75	105.30	105.50	104.64	152,478
2023-04-28	108.90	108.90	105.85	107.20	106.33	658,772
2023-04-27	103.25	109.65	103.15	108.90	108.02	1,149,894
2023-04-26	103.90	105.00	101.15	103.10	102.26	516,710
2023-04-25	104.55	105.75	103.90	104.55	103.70	510,636
2023-04-24	104.65	105.95	103.40	104.75	103.90	603,383
2023-04-21	101.10	104.60	99.520	104.50	103.65	734,304
2023-04-20	97.280	101.85	96.880	101.85	101.02	1,066,049
2023-04-19	97.680	98.500	96.020	98.320	97.523	660,539
2023-04-18	97.860	99.160	96.320	97.140	96.352	771,880
2023-04-17	97.960	98.880	97.300	97.480	96.690	502,688
2023-04-14	98.400	99.600	97.500	97.960	97.166	700,423
2023-04-13	98.000	99.300	96.880	98.700	97.900	767,947
2023-04-12	102.50	102.50	97.180	98.080	97.285	1,535,904
2023-04-11	104.50	105.05	100.50	102.50	101.67	618,272
2023-04-05	101.85	104.10	101.35	103.45	102.61	491,640
2023-04-04	100.00	102.25	99.760	101.95	101.12	544,030
2023-04-03	103.00	103.05	99.500	99.840	99.031	697,755
2023-03-31	102.90	103.95	100.75	102.75	101.92	662,154
2023-03-30	101.65	102.40	100.20	102.05	101.22	722,070
2023-03-29	97.060	101.45	95.440	100.70	99.884	840,066
2023-03-28	99.600	101.15	95.940	96.320	95.539	574,728
2023-03-27	96.480	98.880	95.440	98.120	97.325	851,254
2023-03-24	101.00	102.60	93.900	95.100	94.329	2,257,757
2023-03-23	97.700	98.640	96.500	97.600	96.809	766,241
2023-03-22	102.35	102.35	97.060	98.640	97.840	1,389,956
2023-03-21	100.95	104.80	96.800	101.20	100.38	1,780,476
2023-03-20	104.00	104.00	100.25	102.35	101.52	779,629
2023-03-17	106.00	107.95	104.25	104.65	103.80	608,036
2023-03-16	105.85	106.30	103.40	105.90	105.04	476,784
2023-03-15	110.00	110.90	102.35	104.05	103.21	698,337
2023-03-14	105.65	110.10	105.00	109.15	108.27	499,773
2023-03-13	103.90	106.80	101.35	106.00	105.14	1,050,122

← NewerPage 15 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.