Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	97.460	101.10	96.840	99.340	98.535	2,431,101
2022-03-28	95.460	98.200	92.020	96.380	95.599	1,781,705
2022-03-25	96.860	98.300	93.980	94.880	94.111	1,376,972
2022-03-24	96.980	99.500	93.700	96.020	95.242	1,195,747
2022-03-23	99.500	103.40	95.160	96.840	96.055	1,756,788
2022-03-22	101.00	101.10	93.640	98.000	97.205	1,842,607
2022-03-21	105.95	106.00	98.740	101.65	100.83	809,497
2022-03-18	103.30	106.25	102.50	105.95	105.09	1,636,093
2022-03-17	105.05	108.95	101.60	102.60	101.77	1,108,315
2022-03-16	95.500	104.35	95.220	104.25	103.40	1,512,693
2022-03-15	97.280	99.380	93.640	93.640	92.881	1,287,945
2022-03-14	102.00	102.10	94.740	98.580	97.781	1,681,148
2022-03-11	104.20	105.10	99.160	101.70	100.88	1,269,062
2022-03-10	110.90	111.90	103.60	105.05	104.20	1,070,363
2022-03-09	110.60	112.00	102.80	110.15	109.26	1,402,140
2022-03-08	110.25	116.55	106.40	108.80	107.92	1,027,986
2022-03-07	111.00	116.80	107.80	111.15	110.25	1,071,504
2022-03-04	113.50	115.90	112.25	112.90	111.98	824,858
2022-03-03	114.55	118.40	113.15	114.90	113.97	850,013
2022-03-02	115.15	118.30	111.80	114.20	113.27	936,774
2022-03-01	122.35	124.35	113.70	117.05	116.10	1,240,938
2022-02-28	111.00	124.25	109.85	122.80	121.80	2,321,665
2022-02-25	109.50	113.35	106.80	111.70	110.79	1,097,961
2022-02-24	100.50	108.30	97.800	108.30	107.42	1,119,932
2022-02-23	107.50	108.15	102.05	105.20	104.35	935,703
2022-02-22	97.900	109.95	96.760	107.30	106.43	1,341,773
2022-02-21	105.75	108.15	99.640	100.75	99.933	1,026,121
2022-02-18	114.20	115.10	106.05	106.05	105.19	1,155,234
2022-02-17	121.55	122.20	112.95	113.60	112.68	1,092,685
2022-02-16	126.00	127.00	119.15	121.35	120.37	783,499
2022-02-15	120.65	126.20	120.30	125.65	124.63	815,499
2022-02-14	120.20	123.55	117.70	120.50	119.52	923,591
2022-02-11	126.25	126.40	121.50	122.30	121.31	840,734
2022-02-10	123.90	129.80	122.85	128.15	127.11	1,476,476
2022-02-09	118.00	124.40	115.00	122.50	121.51	1,747,485
2022-02-08	123.00	131.10	118.00	123.00	122.00	2,727,752
2022-02-07	137.00	137.65	129.70	131.40	130.33	935,477
2022-02-04	142.00	145.50	134.20	136.05	134.95	1,118,176
2022-02-03	143.70	144.05	138.10	138.90	137.77	910,235
2022-02-02	139.35	145.60	138.90	145.30	144.12	977,615
2022-02-01	140.50	141.65	132.80	138.55	137.43	940,976
2022-01-31	137.45	141.55	137.45	139.25	138.12	1,228,827
2022-01-28	136.45	139.95	133.30	135.00	133.91	856,344
2022-01-27	131.40	137.30	129.25	136.60	135.49	864,680
2022-01-26	132.00	135.70	130.30	135.00	133.91	941,490
2022-01-25	131.60	132.40	127.65	130.85	129.79	795,054
2022-01-24	132.65	133.40	128.05	130.00	128.95	858,775
2022-01-21	136.70	138.00	131.65	133.80	132.72	948,457
2022-01-20	141.00	142.80	135.30	139.30	138.17	917,322
2022-01-19	138.90	142.80	133.20	140.30	139.16	1,452,712
2022-01-18	146.05	147.00	135.85	139.75	138.62	1,215,926
2022-01-17	155.05	155.05	144.50	147.20	146.01	794,682
2022-01-14	150.20	155.90	148.65	154.95	153.69	823,970
2022-01-13	157.20	159.55	149.45	150.95	149.73	835,912
2022-01-12	153.35	160.55	152.10	156.95	155.68	633,486
2022-01-11	153.85	158.50	150.60	151.80	150.57	677,465
2022-01-10	160.70	162.75	150.35	152.25	151.02	1,013,151
2022-01-07	158.50	161.40	153.75	159.00	157.71	800,895
2022-01-06	163.60	164.00	157.25	158.50	157.21	1,021,585
2022-01-05	163.40	169.00	162.90	167.65	166.29	770,634

← NewerPage 20 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.