Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	108.75	108.95	103.30	103.75	102.91	1,034,907
2023-03-09	111.25	111.35	107.10	110.20	109.31	1,001,441
2023-03-08	113.85	113.85	110.55	111.75	110.84	587,968
2023-03-07	113.40	117.45	113.30	114.35	113.42	743,644
2023-03-06	110.45	115.60	110.35	114.15	113.22	832,425
2023-03-03	106.30	110.20	106.00	110.00	109.11	780,369
2023-03-02	104.50	109.20	103.30	105.70	104.84	1,212,914
2023-03-01	103.25	105.20	100.85	101.35	100.53	779,727
2023-02-28	102.90	103.85	101.20	103.35	102.51	531,561
2023-02-27	102.85	103.90	102.00	103.40	102.56	316,976
2023-02-24	103.05	104.10	101.60	102.60	101.77	501,712
2023-02-23	104.35	105.00	102.45	102.90	102.07	743,904
2023-02-22	105.10	105.25	103.15	103.70	102.86	840,106
2023-02-21	104.50	106.15	103.45	105.65	104.79	497,665
2023-02-20	106.05	106.15	104.35	104.80	103.95	476,858
2023-02-17	107.20	107.85	105.85	106.40	105.54	578,616
2023-02-16	110.00	111.35	108.30	109.05	108.17	617,016
2023-02-15	106.00	109.30	105.15	109.30	108.41	624,441
2023-02-14	105.05	106.60	104.70	106.30	105.44	626,768
2023-02-13	105.90	105.90	103.75	104.95	104.10	446,302
2023-02-10	108.00	108.45	104.15	106.05	105.19	878,618
2023-02-09	112.25	112.35	107.75	108.80	107.92	949,958
2023-02-08	115.65	116.60	110.60	112.35	111.44	1,549,173
2023-02-07	109.15	121.65	109.15	115.00	114.07	4,212,921
2023-02-06	101.20	103.80	100.55	102.20	101.37	889,721
2023-02-03	102.85	105.30	101.50	103.10	102.26	930,922
2023-02-02	101.35	105.40	101.30	103.45	102.61	755,931
2023-02-01	94.500	100.10	94.360	99.140	98.336	1,021,393
2023-01-31	94.560	95.420	93.420	94.000	93.238	624,637
2023-01-30	96.200	96.280	94.420	95.220	94.448	698,649
2023-01-27	97.720	98.120	95.860	96.360	95.579	612,128
2023-01-26	95.880	98.680	95.760	98.000	97.205	952,851
2023-01-25	101.85	101.85	94.500	94.500	93.734	1,086,827
2023-01-24	100.35	103.30	98.200	102.45	101.62	803,356
2023-01-23	103.40	104.70	102.80	104.45	103.60	483,518
2023-01-20	103.10	104.65	101.85	102.10	101.27	613,397
2023-01-19	105.95	106.60	102.35	102.75	101.92	586,344
2023-01-18	105.30	107.65	105.30	106.80	105.93	585,382
2023-01-17	107.20	108.05	104.50	105.10	104.25	1,011,105
2023-01-16	104.00	107.20	104.00	107.20	106.33	899,276
2023-01-13	105.55	106.65	101.75	103.25	102.41	814,496
2023-01-12	106.05	107.20	103.15	105.55	104.69	1,256,528
2023-01-11	100.50	108.50	100.40	106.00	105.14	1,936,649
2023-01-10	98.200	100.55	97.500	100.50	99.685	926,144
2023-01-09	95.280	99.260	94.540	98.860	98.059	1,194,171
2023-01-06	93.300	94.400	92.060	94.140	93.377	512,310
2023-01-05	93.000	94.980	91.700	93.900	93.139	662,064
2023-01-04	92.100	93.100	91.260	92.920	92.167	785,727
2023-01-03	93.220	94.620	91.560	91.980	91.234	861,779
2023-01-02	89.780	95.720	89.500	93.300	92.544	980,177
2022-12-30	90.460	90.720	88.720	89.000	88.278	464,770
2022-12-29	87.800	90.680	87.460	90.460	89.727	559,168
2022-12-28	86.500	88.880	85.920	87.760	87.049	652,584
2022-12-27	89.720	89.760	86.240	86.560	85.858	526,600
2022-12-23	89.340	90.100	87.800	89.120	88.397	453,898
2022-12-22	88.380	90.000	87.920	88.760	88.040	452,137
2022-12-21	87.580	88.760	86.840	88.200	87.485	561,493
2022-12-20	87.000	87.560	85.140	87.060	86.354	601,669
2022-12-19	88.720	90.260	87.720	88.480	87.763	535,349
2022-12-16	93.280	93.280	87.560	88.720	88.001	1,021,211

← NewerPage 16 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.