Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	96.700	96.700	92.520	93.840	93.079	912,455
2022-12-14	98.000	98.000	94.220	97.160	96.372	1,165,540
2022-12-13	94.720	101.70	94.500	98.220	97.424	917,339
2022-12-12	94.200	97.160	93.840	96.020	95.242	669,312
2022-12-09	99.460	100.15	94.520	95.200	94.428	1,049,618
2022-12-08	96.520	99.400	96.380	98.600	97.801	676,553
2022-12-07	96.660	98.820	95.560	97.140	96.352	816,399
2022-12-06	97.300	98.380	96.680	97.000	96.214	1,026,190
2022-12-05	95.000	97.840	94.220	97.840	97.047	1,185,851
2022-12-02	91.260	97.120	91.120	95.000	94.230	1,639,749
2022-12-01	90.220	92.700	90.220	91.700	90.957	1,171,713
2022-11-30	84.900	89.420	84.120	88.700	87.981	1,345,065
2022-11-29	84.040	84.900	82.320	84.780	84.093	905,509
2022-11-28	83.100	85.200	82.480	84.040	83.359	863,939
2022-11-25	83.680	84.640	82.680	83.280	82.605	583,949
2022-11-24	79.580	83.680	79.020	83.680	83.002	1,243,995
2022-11-23	79.000	80.420	78.500	79.320	78.677	1,520,184
2022-11-22	80.000	80.020	77.880	78.740	78.102	581,442
2022-11-21	78.580	80.340	77.260	80.000	79.351	839,528
2022-11-18	78.700	79.380	77.340	78.600	77.963	791,644
2022-11-17	76.580	81.840	76.580	78.700	78.062	2,293,703
2022-11-16	80.580	83.200	76.000	76.340	75.721	2,964,093
2022-11-15	91.200	92.000	78.760	83.500	82.823	6,487,528
2022-11-14	99.480	100.20	96.520	98.000	97.205	1,193,655
2022-11-11	97.900	99.060	95.100	99.060	98.257	1,251,045
2022-11-10	91.660	97.500	89.380	97.020	96.233	1,346,258
2022-11-09	92.260	93.500	91.780	92.700	91.948	715,081
2022-11-08	91.560	93.100	91.100	92.260	91.512	715,305
2022-11-07	87.540	91.840	87.140	91.420	90.679	1,180,684
2022-11-04	86.020	89.120	86.000	87.140	86.434	1,193,486
2022-11-03	86.660	88.100	85.120	85.120	84.430	757,851
2022-11-02	88.880	89.000	84.600	88.160	87.445	1,134,402
2022-11-01	85.360	89.760	85.360	88.880	88.159	1,170,984
2022-10-31	84.680	85.760	83.400	84.360	83.676	621,422
2022-10-28	83.800	84.580	82.780	84.000	83.319	654,149
2022-10-27	85.760	86.640	83.740	84.360	83.676	1,018,822
2022-10-26	84.560	86.640	83.800	85.840	85.144	1,093,348
2022-10-25	82.540	86.200	81.020	84.520	83.835	1,317,676
2022-10-24	77.880	83.080	77.500	82.180	81.514	1,712,691
2022-10-21	74.880	77.480	74.500	77.000	76.376	1,041,180
2022-10-20	72.100	76.000	71.380	75.960	75.344	1,288,893
2022-10-19	77.200	78.000	72.140	72.460	71.873	1,682,340
2022-10-18	76.040	78.840	76.000	78.020	77.387	1,797,965
2022-10-17	77.160	77.160	73.500	75.000	74.392	1,570,371
2022-10-14	75.140	79.480	74.960	77.740	77.110	1,499,167
2022-10-13	69.860	74.100	69.020	73.500	72.904	1,202,698
2022-10-12	68.840	70.220	68.500	70.020	69.452	823,602
2022-10-11	65.880	68.720	65.860	68.720	68.163	689,232
2022-10-10	66.040	68.480	64.540	67.000	66.457	745,146
2022-10-07	67.780	69.080	66.260	67.160	66.616	949,854
2022-10-06	68.080	69.880	67.960	68.660	68.103	959,497
2022-10-05	70.000	70.000	66.220	66.960	66.417	1,018,016
2022-10-04	67.400	69.600	67.040	69.480	68.917	1,482,756
2022-10-03	65.980	66.540	62.740	66.400	65.862	1,645,738
2022-09-30	65.760	67.180	64.340	66.420	65.882	1,226,880
2022-09-29	65.820	66.940	64.600	65.280	64.751	1,167,363
2022-09-28	63.340	66.300	63.080	65.920	65.386	1,499,619
2022-09-27	64.940	65.640	63.740	65.000	64.473	1,192,576
2022-09-26	62.560	64.960	62.560	64.540	64.017	1,416,145
2022-09-23	61.260	63.600	61.260	63.000	62.489	1,352,662

← NewerPage 17 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.