Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	68.440	74.740	68.440	73.960	73.360	1,710,012
2022-06-30	73.440	74.380	68.860	68.920	68.361	2,143,816
2022-06-29	75.140	75.740	72.840	74.720	74.114	1,177,518
2022-06-28	77.100	77.380	73.740	76.460	75.840	939,363
2022-06-27	78.000	80.000	76.120	76.620	75.999	1,002,036
2022-06-24	76.440	77.640	75.140	77.120	76.495	862,690
2022-06-23	74.000	75.700	72.600	75.700	75.086	962,012
2022-06-22	73.560	75.300	71.460	74.400	73.797	955,675
2022-06-21	74.100	75.420	73.180	74.880	74.273	928,994
2022-06-20	72.040	74.100	69.760	73.500	72.904	1,475,302
2022-06-17	68.660	73.400	68.660	71.200	70.623	2,330,401
2022-06-16	70.120	70.720	65.000	68.120	67.568	2,486,197
2022-06-15	70.560	72.280	66.100	70.160	69.591	2,998,147
2022-06-14	79.400	79.760	70.220	70.360	69.790	2,838,735
2022-06-13	80.920	81.500	77.680	77.920	77.288	1,704,138
2022-06-10	86.280	87.200	82.060	82.500	81.831	1,762,889
2022-06-09	93.720	93.780	86.320	86.320	85.620	1,527,177
2022-06-08	88.700	95.280	88.700	94.000	93.238	2,217,676
2022-06-07	85.840	88.100	84.800	88.100	87.386	1,331,000
2022-06-03	86.600	89.520	85.780	85.960	85.263	1,403,159
2022-06-02	90.120	90.880	84.380	85.620	84.926	1,979,956
2022-06-01	92.800	94.840	89.940	91.520	90.778	1,318,173
2022-05-31	95.260	96.300	91.040	94.920	94.150	13,147,377
2022-05-30	91.280	96.380	90.220	95.540	94.765	2,277,868
2022-05-25	88.260	89.300	85.020	88.240	87.525	1,501,168
2022-05-24	93.040	95.080	87.900	88.240	87.525	1,623,874
2022-05-23	95.500	98.740	94.000	94.160	93.397	1,055,130
2022-05-20	91.480	95.000	89.300	94.500	93.734	1,647,774
2022-05-19	84.780	102.70	83.920	94.560	93.793	2,923,631
2022-05-18	90.020	92.620	85.680	86.700	85.997	1,090,509
2022-05-17	86.840	92.680	86.080	89.780	89.052	1,288,797
2022-05-16	84.200	87.040	82.580	85.960	85.263	1,643,829
2022-05-12	87.660	87.660	81.780	86.900	86.195	1,658,492
2022-05-11	85.740	90.820	84.680	89.520	88.794	1,496,086
2022-05-10	81.400	86.360	79.440	85.300	84.608	1,952,698
2022-05-09	90.300	92.520	77.200	80.840	80.185	3,944,399
2022-05-06	92.480	93.840	85.100	90.540	89.806	5,072,750
2022-05-05	103.10	106.05	100.85	102.70	101.87	1,353,638
2022-05-04	99.300	102.15	98.000	101.65	100.83	1,009,224
2022-05-03	96.620	99.300	94.400	99.220	98.416	1,248,366
2022-05-02	93.760	97.680	77.700	96.540	95.757	1,564,166
2022-04-29	95.000	98.400	93.740	94.420	93.655	1,117,272
2022-04-28	95.200	96.200	92.700	93.580	92.821	1,325,086
2022-04-27	95.540	97.800	93.400	94.840	94.071	1,542,199
2022-04-26	103.50	103.85	94.080	95.540	94.765	2,099,690
2022-04-25	103.80	107.80	100.30	102.30	101.47	1,103,951
2022-04-22	110.85	111.70	105.80	105.80	104.94	1,550,481
2022-04-21	108.20	113.45	107.50	112.05	111.14	1,246,142
2022-04-20	107.00	110.45	104.05	107.90	107.03	1,269,163
2022-04-19	103.45	106.85	99.700	106.85	105.98	1,480,005
2022-04-13	105.50	107.05	100.10	103.20	102.36	1,038,047
2022-04-12	106.00	109.50	104.00	105.25	104.40	1,335,789
2022-04-11	114.00	115.50	105.85	106.35	105.49	1,553,901
2022-04-08	121.00	122.25	113.20	115.50	114.56	1,780,541
2022-04-07	113.30	120.60	113.30	119.50	118.53	1,163,323
2022-04-06	115.35	117.00	113.05	113.40	112.48	1,396,813
2022-04-05	114.90	122.90	113.75	115.25	114.32	2,917,975
2022-04-04	104.00	113.00	103.15	113.00	112.08	2,768,322
2022-04-01	100.60	105.70	99.560	103.65	102.81	1,754,390
2022-03-31	102.00	102.75	98.700	100.00	99.189	1,133,646

← NewerPage 19 of 21 · 1,254 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.