Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	63.580	65.260	61.720	61.760	61.259	1,345,492
2022-09-21	64.800	65.760	62.500	65.580	65.048	1,301,080
2022-09-20	65.500	66.960	64.280	65.760	65.227	1,107,743
2022-09-19	67.660	68.180	64.640	65.240	64.711	1,416,583
2022-09-16	69.100	69.400	67.580	68.360	67.806	4,286,015
2022-09-15	72.220	72.420	69.820	69.900	69.333	2,086,467
2022-09-14	72.000	74.220	71.420	72.440	71.853	1,129,347
2022-09-13	76.420	77.900	72.220	72.220	71.635	1,383,017
2022-09-12	76.760	77.940	75.240	76.420	75.800	1,093,990
2022-09-09	74.360	77.200	73.960	76.700	76.078	1,196,675
2022-09-08	72.660	74.360	70.980	74.360	73.757	1,313,574
2022-09-07	71.360	72.340	70.200	71.940	71.357	1,181,662
2022-09-06	71.420	73.700	71.040	72.280	71.694	1,253,781
2022-09-05	72.340	72.720	70.800	71.360	70.781	1,210,001
2022-09-02	71.840	74.800	71.380	74.580	73.975	1,500,097
2022-09-01	73.520	73.660	70.580	70.740	70.167	1,631,396
2022-08-31	75.980	76.120	73.240	74.640	74.035	1,435,044
2022-08-30	71.280	77.640	70.820	76.240	75.622	2,262,656
2022-08-29	73.840	74.440	70.140	71.120	70.543	2,120,922
2022-08-26	77.240	79.600	74.580	74.700	74.094	1,979,183
2022-08-25	72.900	80.560	72.780	78.000	77.368	3,415,521
2022-08-24	68.000	72.100	68.000	72.060	71.476	1,311,737
2022-08-23	71.000	71.040	68.060	70.000	69.433	1,757,024
2022-08-22	73.360	74.480	71.460	71.460	70.881	1,300,985
2022-08-19	71.840	74.140	71.160	73.740	73.142	1,337,757
2022-08-18	74.760	75.200	71.220	71.860	71.277	1,288,679
2022-08-17	76.280	77.100	74.800	74.960	74.352	683,104
2022-08-16	78.040	78.040	75.240	75.720	75.106	923,445
2022-08-15	77.400	79.600	77.120	78.040	77.407	725,213
2022-08-12	78.200	80.260	76.380	77.000	76.376	821,528
2022-08-11	73.000	78.580	72.940	78.180	77.546	2,141,794
2022-08-10	72.880	73.220	68.520	72.400	71.813	2,389,210
2022-08-09	72.880	75.100	72.600	72.880	72.289	1,128,622
2022-08-08	71.320	73.400	70.380	73.000	72.408	1,676,410
2022-08-05	74.980	75.300	69.660	70.440	69.869	4,060,250
2022-08-04	72.000	78.580	68.320	74.700	74.094	6,849,790
2022-08-03	80.720	82.200	80.100	81.040	80.383	1,021,026
2022-08-02	80.400	80.980	78.040	80.600	79.947	1,374,146
2022-08-01	82.820	83.880	80.320	81.680	81.018	1,238,294
2022-07-29	79.600	85.240	79.500	82.480	81.811	1,668,505
2022-07-28	78.280	79.900	77.820	78.820	78.181	1,265,138
2022-07-27	76.240	78.240	75.540	77.740	77.110	959,328
2022-07-26	78.260	78.280	75.600	75.860	75.245	832,170
2022-07-25	80.140	80.900	76.640	77.100	76.475	1,154,043
2022-07-22	78.340	81.420	76.400	80.000	79.351	1,254,129
2022-07-21	75.360	79.880	75.160	78.340	77.705	1,524,457
2022-07-20	73.900	76.560	73.720	75.160	74.551	1,436,735
2022-07-19	74.400	75.260	71.620	73.420	72.825	1,387,757
2022-07-18	74.500	76.380	74.000	75.120	74.511	1,080,444
2022-07-15	71.900	74.420	70.100	73.840	73.241	1,377,480
2022-07-14	71.100	74.080	70.860	71.540	70.960	1,380,900
2022-07-13	72.400	73.540	68.660	71.300	70.722	1,660,472
2022-07-12	74.000	74.000	70.680	71.520	70.940	1,725,302
2022-07-11	75.200	77.000	73.760	74.440	73.837	985,076
2022-07-08	73.940	75.940	72.480	75.440	74.828	1,178,421
2022-07-07	74.000	74.040	71.280	73.940	73.341	1,102,376
2022-07-06	73.200	74.820	71.640	73.780	73.182	1,043,308
2022-07-05	72.780	75.300	69.740	72.820	72.230	1,384,877
2022-07-04	75.000	76.180	72.360	72.540	71.952	775,711
2022-07-01	68.440	74.740	68.440	73.960	73.360	1,710,012

← NewerPage 18 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.