Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	104.10	104.60	102.10	102.30	101.82	410,373
2025-10-29	104.20	105.70	103.60	104.10	103.61	415,718
2025-10-28	106.20	106.80	104.60	104.80	104.31	475,919
2025-10-27	107.50	109.00	106.00	106.20	105.70	667,420
2025-10-24	107.90	108.30	107.30	107.70	107.19	323,519
2025-10-23	106.50	107.80	105.80	107.10	106.60	480,442
2025-10-22	105.10	106.80	104.00	106.30	105.80	435,577
2025-10-21	105.70	106.20	104.30	105.80	105.30	303,083
2025-10-20	105.70	105.70	103.70	105.30	104.80	370,884
2025-10-17	104.90	105.50	103.60	105.30	104.80	479,102
2025-10-16	102.10	105.50	102.10	105.40	104.90	501,956
2025-10-15	101.10	102.10	100.60	101.60	101.12	338,204
2025-10-14	101.00	101.00	99.050	100.40	99.927	668,221
2025-10-13	102.50	103.00	101.50	101.70	101.22	339,625
2025-10-10	104.90	104.90	102.80	103.10	102.61	693,521
2025-10-09	106.50	107.50	104.10	104.80	104.31	629,582
2025-10-08	106.60	108.10	106.40	106.50	106.00	892,813
2025-10-07	109.90	111.80	107.00	107.10	106.60	1,632,930
2025-10-06	107.60	108.10	105.80	106.60	106.10	723,108
2025-10-03	104.00	107.50	103.30	106.90	106.40	1,020,335
2025-10-02	102.70	104.30	102.20	103.40	102.91	1,108,803
2025-10-01	98.000	102.90	97.800	101.20	100.72	2,071,464
2025-09-30	94.000	95.100	91.400	92.600	92.164	670,143
2025-09-29	93.850	96.500	93.850	94.850	94.403	478,710
2025-09-26	91.050	93.800	91.000	93.200	92.761	632,246
2025-09-25	96.550	96.550	91.050	91.050	90.621	1,368,197
2025-09-24	96.350	97.200	95.650	97.150	96.692	363,262
2025-09-23	96.950	97.900	96.750	97.200	96.742	271,266
2025-09-22	98.450	99.000	96.800	96.850	96.394	195,656
2025-09-19	99.000	99.500	97.600	98.450	97.986	601,129
2025-09-18	97.800	99.800	97.750	99.000	98.533	568,953
2025-09-17	98.650	100.10	96.950	97.200	96.742	540,446
2025-09-16	97.200	98.700	97.200	98.600	98.135	579,455
2025-09-15	96.800	99.000	96.800	97.350	96.891	484,488
2025-09-12	96.200	97.400	96.050	96.800	96.344	251,152
2025-09-11	95.800	96.600	95.450	96.200	95.747	182,331
2025-09-10	98.800	99.250	95.200	95.700	95.249	448,689
2025-09-09	97.800	99.750	97.550	98.800	98.334	509,743
2025-09-08	97.050	98.150	96.850	97.950	97.488	350,004
2025-09-05	95.000	97.150	93.650	96.750	96.294	528,884
2025-09-04	95.750	96.400	94.450	95.050	94.602	351,317
2025-09-03	95.300	96.450	95.150	95.650	95.199	301,511
2025-09-02	96.500	98.100	95.500	95.600	95.150	578,581
2025-09-01	96.250	97.700	96.250	96.300	95.846	329,896
2025-08-29	97.100	97.600	95.500	96.250	95.796	477,061
2025-08-28	97.850	98.300	96.950	97.400	96.941	401,488
2025-08-27	98.200	99.000	97.300	97.800	97.339	279,103
2025-08-26	100.00	101.80	98.150	98.200	97.737	679,651
2025-08-25	102.00	102.30	100.30	101.20	100.72	1,112,534
2025-08-22	95.250	102.60	92.200	101.80	101.32	1,741,219
2025-08-21	95.350	96.200	94.800	95.500	95.050	510,423
2025-08-20	94.350	96.100	93.400	95.350	94.901	399,632
2025-08-19	94.200	95.500	93.900	94.950	94.503	337,464
2025-08-18	92.600	94.200	91.350	93.950	93.507	350,864
2025-08-15	90.650	91.950	90.600	91.950	91.517	190,108
2025-08-14	92.750	92.750	90.300	90.700	90.273	186,364
2025-08-13	92.000	92.800	91.650	92.100	91.666	213,181
2025-08-12	90.400	91.500	89.900	91.500	91.069	487,751
2025-08-11	91.950	91.950	90.400	90.950	90.521	344,654
2025-08-08	91.900	92.750	90.900	91.000	90.571	394,582

← NewerPage 5 of 21 · 1,256 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.