Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	67.250	68.550	67.200	68.150	68.150	377,173
2026-07-23	68.750	68.750	67.000	67.500	67.500	543,856
2026-07-22	69.100	70.550	68.750	69.250	69.250	601,835
2026-07-21	70.850	71.500	69.300	69.650	69.650	506,836
2026-07-20	68.500	71.400	68.250	71.250	71.250	704,011
2026-07-17	70.400	71.700	68.750	69.100	69.100	859,107
2026-07-16	68.850	70.900	68.450	70.650	70.650	715,961
2026-07-15	68.450	69.500	67.600	69.200	69.200	596,444
2026-07-14	69.000	69.100	68.100	68.550	68.550	464,879
2026-07-13	68.500	69.900	68.250	69.250	69.250	511,503
2026-07-10	68.000	68.750	67.550	68.600	68.600	707,703
2026-07-09	67.850	68.000	66.950	67.750	67.750	593,461
2026-07-08	68.000	68.050	66.400	67.850	67.850	1,248,520
2026-07-07	67.200	69.050	67.050	68.000	68.000	1,163,031
2026-07-06	66.650	67.350	66.000	66.750	66.750	723,761
2026-07-03	66.500	66.700	65.600	66.650	66.650	735,371
2026-07-02	64.200	66.700	64.150	66.500	66.500	1,589,003
2026-07-01	61.000	64.700	61.000	64.200	64.200	1,428,596
2026-06-30	61.000	61.650	60.200	61.000	61.000	971,534
2026-06-29	61.150	62.600	61.050	61.400	61.400	936,666
2026-06-26	61.000	61.150	59.900	60.950	60.950	760,241
2026-06-25	59.200	61.300	59.050	61.000	61.000	1,880,510
2026-06-24	60.950	60.950	56.250	58.900	58.900	5,038,083
2026-06-23	63.000	63.500	62.300	62.650	62.650	794,500
2026-06-22	62.950	63.350	62.150	63.100	63.100	619,124
2026-06-19	62.250	64.000	62.150	62.950	62.950	2,498,540
2026-06-18	62.850	63.600	61.000	62.100	62.100	1,183,245
2026-06-17	62.600	63.300	61.450	61.950	61.950	1,164,249
2026-06-16	63.350	63.500	62.600	62.600	62.600	427,414
2026-06-15	64.000	64.600	63.050	63.350	63.350	776,691
2026-06-12	63.500	63.950	62.600	63.100	63.100	674,134
2026-06-11	63.350	64.050	63.000	63.250	63.250	647,461
2026-06-10	64.550	65.150	63.300	64.200	64.200	555,853
2026-06-09	64.000	65.300	63.750	65.000	65.000	589,680
2026-06-08	65.100	65.400	64.100	64.400	64.400	575,176
2026-06-04	63.950	66.700	63.950	66.000	66.000	864,350
2026-06-03	64.750	64.750	63.800	63.950	63.950	706,840
2026-06-02	65.650	66.400	64.200	64.550	64.550	501,768
2026-06-01	67.100	67.150	65.100	65.650	65.650	1,109,695
2026-05-29	66.000	67.400	66.000	67.400	67.400	1,314,456
2026-05-28	66.000	66.400	64.900	65.600	65.600	782,188
2026-05-27	66.900	68.650	66.800	66.800	66.800	653,216
2026-05-26	68.550	68.700	66.350	66.700	66.700	840,726
2026-05-22	68.100	68.900	67.500	68.150	68.150	771,851
2026-05-21	66.900	68.400	66.550	67.550	67.550	1,154,873
2026-05-20	65.100	66.650	65.000	66.350	66.350	618,118
2026-05-19	64.200	65.450	64.150	65.450	65.450	802,656
2026-05-18	61.700	64.550	61.000	64.200	64.200	1,279,381
2026-05-13	63.150	63.450	62.300	62.450	62.450	941,231
2026-05-12	61.700	62.950	61.100	62.500	62.500	1,058,781
2026-05-11	62.400	63.550	61.850	61.850	61.850	898,048
2026-05-08	62.100	63.250	61.800	62.400	62.400	1,057,212
2026-05-07	62.400	64.000	61.750	62.550	62.550	1,834,103
2026-05-06	63.000	68.200	60.450	62.400	62.400	4,596,721
2026-05-05	66.300	67.000	64.250	64.800	64.800	2,008,266
2026-05-04	65.750	66.800	65.300	65.650	65.650	1,056,008
2026-05-01	63.350	65.450	63.200	65.450	65.450	739,845
2026-04-30	61.100	63.300	60.850	63.050	63.050	803,890
2026-04-29	64.450	64.450	61.250	61.700	61.700	1,613,730
2026-04-28	64.750	65.600	64.300	64.800	64.800	627,994

← NewerPage 2 of 5 · 248 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.