Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	89.700	92.300	89.250	91.600	91.168	738,422
2025-08-06	91.850	92.500	89.650	89.650	89.228	400,110
2025-08-05	92.650	93.400	91.500	91.500	91.069	405,721
2025-08-04	92.600	93.800	91.650	92.350	91.915	449,325
2025-08-01	92.800	93.700	89.100	92.000	91.566	716,123
2025-07-31	97.050	98.100	96.300	96.300	95.846	375,277
2025-07-30	100.20	100.20	97.050	97.050	96.593	330,742
2025-07-29	100.20	100.20	100.20	100.20	99.728	0
2025-07-28	103.00	103.50	101.00	101.40	100.92	235,930
2025-07-25	102.30	102.70	100.60	101.50	101.02	238,582
2025-07-24	101.00	102.60	101.00	102.30	101.82	437,762
2025-07-23	99.200	100.80	98.850	100.50	100.03	768,715
2025-07-22	97.000	98.750	96.500	98.200	97.737	368,094
2025-07-21	98.600	99.250	97.000	97.000	96.543	252,669
2025-07-18	99.700	100.60	98.400	98.800	98.334	437,420
2025-07-17	98.300	99.750	98.000	99.250	98.782	448,483
2025-07-16	97.300	99.100	97.300	98.000	97.538	334,406
2025-07-15	95.850	98.150	95.850	97.300	96.842	322,633
2025-07-14	95.650	96.250	95.150	95.850	95.398	223,557
2025-07-11	98.800	98.800	96.250	96.250	95.796	324,468
2025-07-10	98.000	98.950	97.600	98.800	98.334	340,928
2025-07-09	98.550	99.000	97.150	97.400	96.941	344,181
2025-07-08	97.600	98.050	96.800	98.050	97.588	312,612
2025-07-07	98.800	99.400	97.800	97.800	97.339	455,608
2025-07-04	99.000	100.10	97.400	99.500	99.031	345,832
2025-07-03	100.50	100.90	98.800	98.800	98.334	377,635
2025-07-02	98.500	100.60	98.250	100.40	99.927	395,304
2025-07-01	99.400	99.400	96.900	98.650	98.185	444,535
2025-06-30	100.40	101.70	99.400	99.400	98.932	401,768
2025-06-27	100.40	102.00	99.400	100.40	99.927	579,272
2025-06-26	100.20	101.60	98.550	100.00	99.529	880,996
2025-06-25	101.50	103.90	99.900	100.50	100.03	1,312,846
2025-06-24	96.800	99.200	96.800	98.500	98.036	763,470
2025-06-23	93.750	96.350	93.650	96.050	95.597	599,072
2025-06-20	93.650	96.300	93.650	94.700	94.254	1,832,808
2025-06-19	91.400	93.150	90.700	93.000	92.562	534,972
2025-06-18	93.600	93.800	91.100	91.650	91.218	613,390
2025-06-17	96.000	96.450	93.000	93.600	93.159	1,246,061
2025-06-16	97.600	97.700	96.200	97.000	96.543	704,037
2025-06-13	99.300	99.300	96.650	97.050	96.593	766,520
2025-06-12	101.10	101.40	99.350	100.00	99.529	880,296
2025-06-11	102.70	102.70	101.00	101.20	100.72	603,371
2025-06-10	100.40	102.80	100.20	102.20	101.72	1,421,532
2025-06-06	99.000	99.650	97.200	99.650	99.180	869,491
2025-06-04	101.00	101.00	99.000	99.400	98.932	655,232
2025-06-03	99.450	101.00	99.250	99.950	99.479	946,837
2025-06-02	101.30	101.30	98.050	98.950	98.484	1,601,030
2025-05-28	102.40	103.10	101.00	101.30	100.82	698,514
2025-05-27	101.50	103.80	101.50	102.10	101.62	680,460
2025-05-26	103.00	103.20	100.90	101.10	100.62	319,872
2025-05-23	102.60	104.30	99.850	101.00	100.52	626,391
2025-05-22	103.00	104.50	102.20	102.80	102.32	458,967
2025-05-21	103.60	104.20	102.30	103.30	102.81	462,887
2025-05-20	103.50	104.90	103.20	104.30	103.81	532,721
2025-05-19	105.40	105.90	103.30	103.90	103.41	337,798
2025-05-16	102.80	106.40	102.20	105.20	104.70	594,445
2025-05-15	103.80	104.00	101.40	101.40	100.92	687,594
2025-05-14	104.60	105.80	104.30	104.40	103.91	325,586
2025-05-13	104.70	106.50	104.00	104.20	103.71	844,612
2025-05-12	103.40	104.20	101.00	103.50	103.01	551,228

← NewerPage 6 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.