Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	86.050	86.100	85.200	85.400	85.400	668,887
2026-01-27	87.200	87.450	85.950	86.050	86.050	623,285
2026-01-26	87.150	87.750	86.350	86.900	86.900	671,824
2026-01-23	88.550	88.850	86.900	87.050	87.050	1,264,990
2026-01-22	89.000	89.150	87.350	88.550	88.550	645,313
2026-01-21	87.800	88.200	85.700	86.400	86.400	830,545
2026-01-20	85.250	88.350	85.100	87.550	87.550	788,938
2026-01-19	87.500	89.550	85.250	85.250	85.250	1,224,720
2026-01-16	90.150	92.150	89.800	91.250	91.250	1,287,880
2026-01-15	90.500	91.950	89.700	90.150	90.150	1,924,757
2026-01-14	91.450	92.000	88.950	91.000	91.000	1,452,247
2026-01-13	89.600	91.000	88.250	91.000	91.000	867,711
2026-01-12	89.100	89.750	88.400	89.400	89.400	939,882
2026-01-09	88.250	89.950	88.050	88.750	88.750	614,128
2026-01-08	87.850	89.150	86.400	88.500	88.500	815,275
2026-01-07	90.950	90.950	87.300	87.850	87.850	890,895
2026-01-06	87.900	90.750	87.600	90.250	90.250	717,175
2026-01-05	86.500	87.950	86.250	87.500	87.500	561,135
2026-01-02	88.300	89.150	86.250	86.250	86.250	885,476
2025-12-30	88.150	88.350	87.600	88.000	88.000	497,216
2025-12-29	87.750	89.100	87.750	88.600	88.600	530,380
2025-12-23	88.000	88.500	87.500	87.750	87.750	516,678
2025-12-22	87.750	88.100	86.600	87.850	87.850	546,974
2025-12-19	86.500	88.100	86.500	87.750	87.750	1,002,403
2025-12-18	86.700	87.150	85.900	86.950	86.950	631,237
2025-12-17	87.000	87.150	84.750	87.050	87.050	1,470,733
2025-12-16	87.200	88.550	86.700	87.250	87.250	983,042
2025-12-15	86.850	88.000	86.350	87.500	87.500	1,000,467
2025-12-12	85.500	87.100	84.950	86.850	86.850	579,024
2025-12-11	85.300	86.250	84.750	85.600	85.600	862,294
2025-12-10	84.750	86.350	84.650	85.050	85.050	439,786
2025-12-09	85.950	86.350	84.750	84.750	84.750	614,801
2025-12-08	87.000	87.250	85.950	85.950	85.950	562,645
2025-12-05	87.000	87.500	86.600	87.250	87.250	349,196
2025-12-04	87.200	87.300	85.500	86.950	86.950	484,004
2025-12-03	86.250	87.400	86.100	87.000	86.590	438,070
2025-12-02	85.950	87.000	85.350	86.400	85.993	453,330
2025-12-01	86.450	86.600	85.250	86.000	85.595	1,084,955
2025-11-28	87.450	88.350	86.750	87.300	86.889	579,328
2025-11-27	87.600	88.600	87.250	88.000	87.585	321,748
2025-11-26	88.400	89.100	87.750	87.950	87.536	499,798
2025-11-25	88.150	88.300	86.450	88.250	87.834	886,371
2025-11-24	88.750	89.100	87.400	88.150	87.735	813,980
2025-11-21	87.400	88.500	87.000	87.950	87.536	730,286
2025-11-20	87.900	88.750	87.050	88.100	87.685	1,163,565
2025-11-19	85.000	87.350	84.650	87.150	86.739	878,857
2025-11-18	84.600	85.350	83.800	84.600	84.201	966,064
2025-11-17	86.250	86.700	84.750	85.350	84.948	858,966
2025-11-14	85.300	85.750	84.100	85.400	84.998	647,998
2025-11-13	86.000	87.150	85.200	85.850	85.445	739,056
2025-11-12	84.500	86.100	84.150	85.650	85.246	762,723
2025-11-11	82.750	84.300	81.950	84.300	83.903	868,820
2025-11-10	83.000	85.900	82.000	82.450	82.061	1,679,581
2025-11-07	82.800	82.900	80.100	81.750	81.365	1,538,815
2025-11-06	83.550	86.350	82.700	83.150	82.758	2,025,804
2025-11-05	81.000	88.200	80.100	83.150	82.758	6,867,404
2025-11-04	98.800	99.550	96.800	98.750	98.285	1,165,243
2025-11-03	100.70	101.30	99.250	99.250	98.782	501,112
2025-10-31	102.30	103.10	100.60	100.70	100.23	605,345
2025-10-30	104.10	104.60	102.10	102.30	101.82	410,373

← NewerPage 4 of 21 · 1,253 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.