Ambu A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 134.10 | 136.40 | 133.45 | 133.80 | 133.17 | 202,239 |
| 2025-02-10 | 133.60 | 134.25 | 133.20 | 133.85 | 133.22 | 229,721 |
| 2025-02-07 | 133.05 | 133.75 | 132.55 | 133.60 | 132.97 | 242,434 |
| 2025-02-06 | 134.65 | 135.20 | 132.70 | 133.60 | 132.97 | 245,587 |
| 2025-02-05 | 133.30 | 134.25 | 131.40 | 134.00 | 133.37 | 230,208 |
| 2025-02-04 | 133.75 | 135.85 | 133.00 | 133.55 | 132.92 | 328,640 |
| 2025-02-03 | 131.70 | 133.75 | 129.65 | 133.75 | 133.12 | 385,840 |
| 2025-01-31 | 138.75 | 138.75 | 134.55 | 134.75 | 134.12 | 505,005 |
| 2025-01-30 | 138.20 | 139.75 | 133.20 | 137.60 | 136.95 | 668,893 |
| 2025-01-29 | 136.75 | 139.95 | 136.15 | 139.40 | 138.74 | 371,601 |
| 2025-01-28 | 136.40 | 137.45 | 135.25 | 136.30 | 135.66 | 350,534 |
| 2025-01-27 | 134.85 | 136.10 | 134.25 | 135.95 | 135.31 | 388,522 |
| 2025-01-24 | 137.15 | 137.35 | 135.15 | 135.35 | 134.71 | 377,806 |
| 2025-01-23 | 136.25 | 138.05 | 135.55 | 136.40 | 135.76 | 307,613 |
| 2025-01-22 | 136.50 | 139.20 | 136.50 | 137.00 | 136.35 | 519,479 |
| 2025-01-21 | 138.95 | 139.10 | 130.90 | 135.30 | 134.66 | 613,727 |
| 2025-01-20 | 138.60 | 139.65 | 137.85 | 138.40 | 137.75 | 240,811 |
| 2025-01-17 | 141.40 | 141.80 | 138.45 | 138.60 | 137.95 | 473,118 |
| 2025-01-16 | 139.10 | 141.70 | 137.70 | 141.25 | 140.58 | 721,504 |
| 2025-01-15 | 135.60 | 138.75 | 135.40 | 138.30 | 137.65 | 486,404 |
| 2025-01-14 | 135.00 | 138.20 | 133.80 | 136.05 | 135.41 | 500,123 |
| 2025-01-13 | 138.75 | 141.00 | 134.65 | 135.05 | 134.41 | 942,728 |
| 2025-01-10 | 133.20 | 137.25 | 130.00 | 136.05 | 135.41 | 2,511,569 |
| 2025-01-09 | 115.40 | 117.75 | 114.40 | 116.15 | 115.60 | 901,916 |
| 2025-01-08 | 109.85 | 111.70 | 109.25 | 110.00 | 109.48 | 398,668 |
| 2025-01-07 | 107.65 | 110.60 | 107.25 | 110.00 | 109.48 | 416,211 |
| 2025-01-06 | 105.00 | 107.65 | 104.55 | 107.65 | 107.14 | 310,944 |
| 2025-01-03 | 105.00 | 105.15 | 103.70 | 105.15 | 104.65 | 282,073 |
| 2025-01-02 | 104.65 | 105.75 | 104.05 | 105.00 | 104.51 | 298,418 |
| 2024-12-30 | 106.05 | 106.25 | 103.85 | 104.00 | 103.51 | 339,601 |
| 2024-12-27 | 106.30 | 107.55 | 106.10 | 106.85 | 106.35 | 431,872 |
| 2024-12-23 | 105.80 | 107.70 | 104.65 | 106.15 | 105.65 | 277,913 |
| 2024-12-20 | 105.50 | 106.55 | 103.85 | 106.30 | 105.80 | 516,529 |
| 2024-12-19 | 106.10 | 106.85 | 104.10 | 105.90 | 105.40 | 214,093 |
| 2024-12-18 | 103.80 | 107.20 | 103.75 | 107.20 | 106.69 | 340,684 |
| 2024-12-17 | 105.00 | 105.85 | 103.95 | 104.00 | 103.51 | 342,631 |
| 2024-12-16 | 106.00 | 106.70 | 103.75 | 106.20 | 105.70 | 310,543 |
| 2024-12-13 | 107.45 | 108.05 | 106.55 | 106.85 | 106.35 | 181,407 |
| 2024-12-12 | 108.55 | 110.00 | 106.80 | 107.80 | 107.29 | 748,650 |
| 2024-12-11 | 109.40 | 110.00 | 108.00 | 108.85 | 108.34 | 588,323 |
| 2024-12-10 | 110.00 | 110.80 | 109.30 | 110.00 | 109.48 | 241,520 |
| 2024-12-09 | 110.85 | 112.10 | 110.05 | 110.55 | 110.03 | 274,008 |
| 2024-12-06 | 111.70 | 111.70 | 109.90 | 110.90 | 110.38 | 456,807 |
| 2024-12-05 | 110.60 | 111.90 | 110.45 | 111.45 | 110.92 | 342,838 |
| 2024-12-04 | 111.30 | 112.30 | 110.55 | 111.40 | 110.50 | 348,391 |
| 2024-12-03 | 113.00 | 113.30 | 110.20 | 110.75 | 109.85 | 400,559 |
| 2024-12-02 | 110.85 | 112.80 | 110.50 | 112.80 | 111.89 | 327,525 |
| 2024-11-29 | 111.85 | 112.00 | 110.60 | 111.00 | 110.10 | 441,129 |
| 2024-11-28 | 113.50 | 113.50 | 111.55 | 112.00 | 111.09 | 237,948 |
| 2024-11-27 | 111.00 | 113.20 | 110.75 | 112.65 | 111.74 | 307,204 |
| 2024-11-26 | 113.35 | 113.35 | 110.30 | 111.00 | 110.10 | 608,294 |
| 2024-11-25 | 114.50 | 115.35 | 113.60 | 114.20 | 113.27 | 572,635 |
| 2024-11-22 | 111.55 | 114.65 | 111.55 | 113.95 | 113.03 | 566,583 |
| 2024-11-21 | 112.20 | 112.55 | 110.40 | 110.85 | 109.95 | 306,340 |
| 2024-11-20 | 114.00 | 115.30 | 111.35 | 112.50 | 111.59 | 445,778 |
| 2024-11-19 | 114.50 | 115.55 | 112.35 | 113.05 | 112.13 | 386,953 |
| 2024-11-18 | 118.90 | 119.15 | 114.50 | 114.50 | 113.57 | 423,946 |
| 2024-11-15 | 120.30 | 121.30 | 118.75 | 118.90 | 117.94 | 490,422 |
| 2024-11-14 | 123.20 | 124.00 | 120.30 | 122.30 | 121.31 | 436,884 |
| 2024-11-13 | 119.70 | 121.50 | 117.85 | 118.60 | 117.64 | 430,776 |
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.