Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	65.000	65.550	64.600	64.900	64.900	623,753
2026-04-24	65.800	65.800	64.750	65.050	65.050	798,751
2026-04-23	67.700	68.200	65.850	66.150	66.150	591,630
2026-04-22	69.450	69.500	67.900	68.050	68.050	602,061
2026-04-21	69.950	70.600	69.250	69.350	69.350	830,703
2026-04-20	70.000	70.700	69.150	70.000	70.000	842,970
2026-04-17	67.850	70.850	67.250	70.800	70.800	1,712,024
2026-04-16	68.400	68.700	67.300	67.750	67.750	692,842
2026-04-15	66.900	67.950	66.900	67.800	67.800	890,285
2026-04-14	66.250	67.200	66.200	66.850	66.850	915,045
2026-04-13	65.000	65.750	64.300	65.550	65.550	451,539
2026-04-10	64.950	66.500	64.900	65.400	65.400	914,912
2026-04-09	65.550	66.150	64.350	64.350	64.350	1,374,348
2026-04-08	68.400	68.450	65.650	65.700	65.700	2,022,120
2026-04-07	68.300	69.300	64.300	64.500	64.500	1,899,570
2026-04-01	70.200	70.400	68.400	69.050	69.050	595,017
2026-03-31	68.100	69.000	68.050	68.400	68.400	636,565
2026-03-30	67.650	67.950	66.900	67.750	67.750	455,580
2026-03-27	69.800	69.800	67.200	67.650	67.650	635,931
2026-03-26	67.900	69.800	67.500	69.250	69.250	875,588
2026-03-25	69.000	69.500	68.100	68.100	68.100	795,012
2026-03-24	68.100	68.700	67.500	67.600	67.600	582,870
2026-03-23	65.550	69.000	64.600	67.650	67.650	1,157,488
2026-03-20	68.650	69.000	67.150	67.400	67.400	943,585
2026-03-19	69.200	69.400	67.950	67.950	67.950	916,176
2026-03-18	71.500	71.600	69.850	69.900	69.900	583,786
2026-03-17	71.800	71.950	70.550	70.950	70.950	560,288
2026-03-16	72.000	72.550	71.500	71.800	71.800	608,157
2026-03-13	71.450	72.400	70.800	71.900	71.900	486,233
2026-03-12	73.050	73.550	71.250	71.450	71.450	933,099
2026-03-11	75.000	75.000	72.450	73.050	73.050	751,159
2026-03-10	75.600	76.850	74.800	75.250	75.250	706,748
2026-03-09	75.000	75.200	73.850	74.500	74.500	592,683
2026-03-06	76.450	78.050	75.650	75.650	75.650	823,024
2026-03-05	78.000	78.250	76.200	77.050	77.050	512,883
2026-03-04	75.600	78.750	75.300	77.750	77.750	1,055,950
2026-03-03	77.850	78.400	73.900	74.600	74.600	908,597
2026-03-02	78.500	79.950	76.850	78.750	78.750	881,316
2026-02-27	79.900	80.400	79.150	79.500	79.500	1,323,107
2026-02-26	78.800	79.700	77.700	79.700	79.700	470,285
2026-02-25	78.050	78.900	77.800	78.350	78.350	547,080
2026-02-24	79.000	79.750	78.150	78.450	78.450	469,392
2026-02-23	81.450	81.450	77.750	78.900	78.900	718,743
2026-02-20	80.250	82.550	79.750	81.450	81.450	878,847
2026-02-19	81.000	82.000	80.100	80.100	80.100	475,806
2026-02-18	81.700	81.850	80.750	81.050	81.050	378,505
2026-02-17	81.250	82.750	81.100	81.600	81.600	573,836
2026-02-16	82.650	82.850	81.000	81.750	81.750	529,189
2026-02-13	83.300	83.300	82.000	82.400	82.400	512,159
2026-02-12	83.300	84.100	83.000	83.000	83.000	1,004,581
2026-02-11	85.800	85.800	81.850	82.600	82.600	1,024,432
2026-02-10	87.200	87.950	86.250	86.450	86.450	564,746
2026-02-09	88.100	88.150	85.450	86.350	86.350	788,624
2026-02-06	84.000	87.900	84.000	87.900	87.900	1,008,900
2026-02-05	87.500	87.500	83.900	84.050	84.050	1,423,077
2026-02-04	84.850	89.400	84.100	87.850	87.850	2,041,633
2026-02-03	85.300	85.300	82.750	83.200	83.200	1,021,553
2026-02-02	84.700	85.100	84.250	84.700	84.700	868,423
2026-01-30	84.950	85.750	84.600	85.100	85.100	528,085
2026-01-29	85.550	85.850	84.300	85.000	85.000	1,078,877

← NewerPage 3 of 21 · 1,255 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.