Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	179.65	183.15	162.60	162.90	161.58	1,389,319
2022-01-03	173.35	182.15	173.35	178.80	177.35	800,914
2021-12-30	171.55	174.70	170.15	173.00	171.60	420,263
2021-12-29	172.85	176.25	170.35	171.55	170.16	448,985
2021-12-28	175.00	176.95	172.20	172.85	171.45	244,803
2021-12-27	169.55	176.05	169.55	173.95	172.54	378,749
2021-12-23	167.10	171.20	166.55	171.20	169.81	456,759
2021-12-22	167.05	167.30	163.20	166.35	165.00	353,517
2021-12-21	163.55	168.00	162.05	166.00	164.65	790,172
2021-12-20	158.20	162.45	157.20	161.35	160.04	506,042
2021-12-17	168.55	168.55	158.15	162.50	161.18	1,236,292
2021-12-16	176.40	178.00	168.50	169.70	168.32	678,650
2021-12-15	171.00	176.60	170.15	174.70	173.28	625,530
2021-12-14	179.75	181.70	168.05	170.45	168.78	825,818
2021-12-13	181.85	184.70	178.75	179.75	177.99	511,901
2021-12-10	178.50	183.00	175.70	181.85	180.07	594,444
2021-12-09	179.90	184.65	179.55	179.90	178.14	671,297
2021-12-08	172.00	184.00	170.70	179.20	177.44	1,100,886
2021-12-07	160.00	171.65	160.00	171.65	169.97	956,878
2021-12-06	164.00	167.00	153.60	158.10	156.55	1,177,887
2021-12-03	172.00	172.05	155.00	160.15	158.58	1,334,862
2021-12-02	181.30	182.80	167.20	171.50	169.82	1,439,300
2021-12-01	186.40	186.90	179.35	184.00	182.20	1,041,886
2021-11-30	190.00	193.85	185.80	185.80	183.98	1,431,319
2021-11-29	200.00	200.20	186.10	191.00	189.13	1,775,468
2021-11-26	186.00	200.00	185.30	199.60	197.64	1,567,875
2021-11-25	190.75	193.40	187.65	190.30	188.44	582,446
2021-11-24	185.10	191.00	184.95	190.90	189.03	723,920
2021-11-23	190.65	190.90	182.15	185.10	183.29	1,212,029
2021-11-22	192.00	201.20	191.15	192.40	190.52	1,023,848
2021-11-19	185.15	190.50	185.05	189.80	187.94	727,608
2021-11-18	188.85	191.25	182.90	184.45	182.64	484,900
2021-11-17	184.95	190.35	182.45	188.50	186.65	534,493
2021-11-16	190.95	191.95	181.80	184.05	182.25	804,148
2021-11-15	194.80	195.00	189.55	190.95	189.08	638,661
2021-11-12	192.75	196.25	189.75	194.85	192.94	781,337
2021-11-11	181.25	193.80	178.80	193.00	191.11	1,154,552
2021-11-10	178.70	181.40	173.35	181.25	179.47	1,510,860
2021-11-09	169.95	201.70	157.40	185.60	183.78	4,607,637
2021-11-08	171.60	175.90	168.50	174.40	172.69	997,062
2021-11-05	184.15	185.00	171.50	171.60	169.92	1,591,430
2021-11-04	186.90	188.05	183.55	184.75	182.94	322,290
2021-11-03	186.70	190.55	185.05	186.00	184.18	607,870
2021-11-02	177.85	187.55	175.80	186.70	184.87	825,832
2021-11-01	180.20	181.20	171.45	179.30	177.54	1,624,987
2021-10-29	183.70	185.80	180.45	183.30	181.50	432,298
2021-10-28	182.70	185.15	181.70	183.65	181.85	286,889
2021-10-27	181.75	186.15	178.90	182.65	180.86	645,722
2021-10-26	186.70	188.00	180.70	182.35	180.56	626,881
2021-10-25	186.25	186.85	181.05	186.40	184.57	449,481
2021-10-22	187.10	188.60	184.20	186.05	184.23	508,103
2021-10-21	184.50	187.35	182.85	186.20	184.38	370,956
2021-10-20	185.50	186.40	182.85	184.40	182.59	543,708
2021-10-19	178.15	186.30	177.85	184.75	182.94	1,044,074
2021-10-18	172.40	176.90	169.60	176.35	174.62	586,087
2021-10-15	171.00	172.40	168.60	172.40	170.71	529,556
2021-10-14	176.60	176.60	169.10	169.70	168.04	935,472

← NewerPage 21 of 21 · 1,257 trading days

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.