Ambu A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 101.60 | 105.00 | 101.50 | 103.00 | 102.51 | 769,172 |
| 2025-05-08 | 104.20 | 105.00 | 100.40 | 101.10 | 100.62 | 1,334,095 |
| 2025-05-07 | 109.00 | 112.40 | 104.00 | 104.20 | 103.71 | 3,214,882 |
| 2025-05-06 | 123.90 | 125.00 | 120.00 | 120.50 | 119.93 | 650,015 |
| 2025-05-05 | 121.40 | 121.50 | 119.90 | 120.30 | 119.73 | 141,033 |
| 2025-05-02 | 117.80 | 121.00 | 117.40 | 121.00 | 120.43 | 338,539 |
| 2025-05-01 | 117.20 | 118.40 | 116.50 | 116.50 | 115.95 | 210,923 |
| 2025-04-30 | 116.80 | 118.60 | 116.20 | 117.70 | 117.15 | 425,766 |
| 2025-04-29 | 116.00 | 117.20 | 114.90 | 116.80 | 116.25 | 223,436 |
| 2025-04-28 | 116.20 | 116.80 | 115.40 | 116.60 | 116.05 | 157,698 |
| 2025-04-25 | 118.30 | 118.40 | 116.20 | 116.50 | 115.95 | 244,579 |
| 2025-04-24 | 115.70 | 118.00 | 113.50 | 117.10 | 116.55 | 396,993 |
| 2025-04-23 | 114.40 | 118.00 | 113.20 | 116.10 | 115.55 | 588,048 |
| 2025-04-22 | 113.00 | 113.80 | 109.70 | 112.10 | 111.57 | 588,588 |
| 2025-04-16 | 116.90 | 116.90 | 111.40 | 114.40 | 113.86 | 495,704 |
| 2025-04-15 | 119.30 | 120.20 | 117.30 | 117.90 | 117.34 | 369,682 |
| 2025-04-14 | 120.50 | 120.50 | 117.50 | 118.50 | 117.94 | 348,939 |
| 2025-04-11 | 117.40 | 118.50 | 115.70 | 117.50 | 116.95 | 392,868 |
| 2025-04-10 | 123.40 | 125.70 | 117.70 | 118.40 | 117.84 | 651,963 |
| 2025-04-09 | 113.30 | 115.80 | 111.80 | 112.20 | 111.67 | 929,388 |
| 2025-04-08 | 117.00 | 117.50 | 111.80 | 116.90 | 116.35 | 706,961 |
| 2025-04-07 | 103.10 | 119.40 | 101.70 | 114.50 | 113.96 | 1,128,661 |
| 2025-04-04 | 108.70 | 112.75 | 107.70 | 108.20 | 107.69 | 584,858 |
| 2025-04-03 | 115.00 | 116.65 | 109.45 | 109.55 | 109.03 | 572,355 |
| 2025-04-02 | 116.60 | 118.10 | 113.30 | 117.75 | 117.20 | 335,296 |
| 2025-04-01 | 119.80 | 120.80 | 117.75 | 117.95 | 117.39 | 303,697 |
| 2025-03-31 | 122.70 | 123.00 | 117.95 | 117.95 | 117.39 | 268,739 |
| 2025-03-28 | 119.75 | 123.90 | 119.50 | 123.70 | 123.12 | 441,113 |
| 2025-03-27 | 122.30 | 122.30 | 119.15 | 120.20 | 119.63 | 312,410 |
| 2025-03-26 | 125.35 | 125.75 | 122.25 | 122.40 | 121.82 | 382,672 |
| 2025-03-25 | 123.55 | 126.35 | 123.50 | 125.00 | 124.41 | 677,311 |
| 2025-03-24 | 122.50 | 124.30 | 121.30 | 123.65 | 123.07 | 319,873 |
| 2025-03-21 | 123.40 | 123.85 | 120.55 | 121.95 | 121.38 | 1,351,593 |
| 2025-03-20 | 122.85 | 125.85 | 122.80 | 123.90 | 123.32 | 521,735 |
| 2025-03-19 | 122.45 | 123.10 | 121.35 | 122.80 | 122.22 | 264,412 |
| 2025-03-18 | 123.40 | 124.75 | 122.85 | 123.10 | 122.52 | 346,922 |
| 2025-03-17 | 120.45 | 123.40 | 120.30 | 123.40 | 122.82 | 378,401 |
| 2025-03-14 | 119.75 | 121.35 | 119.40 | 120.45 | 119.88 | 232,043 |
| 2025-03-13 | 119.80 | 121.80 | 117.80 | 119.90 | 119.34 | 546,098 |
| 2025-03-12 | 116.30 | 120.30 | 115.95 | 120.30 | 119.73 | 549,887 |
| 2025-03-11 | 121.45 | 121.45 | 115.60 | 115.60 | 115.06 | 567,375 |
| 2025-03-10 | 125.25 | 125.40 | 120.95 | 121.45 | 120.88 | 375,015 |
| 2025-03-07 | 125.00 | 126.15 | 124.50 | 125.40 | 124.81 | 258,177 |
| 2025-03-06 | 128.15 | 128.40 | 123.25 | 125.85 | 125.26 | 401,600 |
| 2025-03-05 | 128.20 | 129.50 | 127.10 | 128.15 | 127.55 | 301,787 |
| 2025-03-04 | 130.80 | 130.80 | 125.95 | 126.35 | 125.75 | 400,527 |
| 2025-03-03 | 131.45 | 131.65 | 129.20 | 131.45 | 130.83 | 272,313 |
| 2025-02-28 | 132.25 | 132.45 | 129.75 | 131.50 | 130.88 | 884,455 |
| 2025-02-27 | 136.00 | 136.05 | 133.00 | 133.00 | 132.37 | 243,400 |
| 2025-02-26 | 136.95 | 137.70 | 135.15 | 136.15 | 135.51 | 203,406 |
| 2025-02-25 | 138.20 | 139.55 | 136.70 | 136.95 | 136.30 | 211,004 |
| 2025-02-24 | 139.65 | 141.30 | 138.30 | 138.80 | 138.15 | 307,653 |
| 2025-02-21 | 141.65 | 142.10 | 139.00 | 139.65 | 138.99 | 503,579 |
| 2025-02-20 | 143.70 | 143.70 | 139.95 | 141.65 | 140.98 | 353,477 |
| 2025-02-19 | 140.90 | 143.90 | 140.50 | 143.80 | 143.12 | 618,445 |
| 2025-02-18 | 139.00 | 143.30 | 138.30 | 141.00 | 140.34 | 849,171 |
| 2025-02-17 | 138.95 | 140.45 | 138.10 | 139.00 | 138.34 | 497,467 |
| 2025-02-14 | 134.80 | 138.65 | 134.65 | 138.65 | 138.00 | 361,797 |
| 2025-02-13 | 132.95 | 134.80 | 132.20 | 134.80 | 134.16 | 327,852 |
| 2025-02-12 | 134.25 | 135.00 | 131.70 | 132.85 | 132.22 | 296,647 |
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.