Ambu A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 125.40 | 125.40 | 118.85 | 120.75 | 119.77 | 584,092 |
| 2024-11-11 | 123.95 | 126.80 | 123.40 | 125.85 | 124.83 | 341,688 |
| 2024-11-08 | 117.70 | 124.95 | 117.65 | 123.85 | 122.85 | 752,532 |
| 2024-11-07 | 119.55 | 120.60 | 116.70 | 117.35 | 116.40 | 530,410 |
| 2024-11-06 | 118.40 | 122.50 | 117.65 | 119.65 | 118.68 | 952,474 |
| 2024-11-05 | 113.80 | 119.70 | 109.20 | 117.20 | 116.25 | 2,092,395 |
| 2024-11-04 | 129.40 | 131.00 | 128.05 | 128.40 | 127.36 | 629,205 |
| 2024-11-01 | 126.90 | 130.35 | 126.15 | 129.70 | 128.65 | 391,218 |
| 2024-10-31 | 128.80 | 128.85 | 126.30 | 126.90 | 125.87 | 585,241 |
| 2024-10-30 | 133.25 | 133.25 | 127.15 | 128.45 | 127.41 | 490,931 |
| 2024-10-29 | 130.70 | 134.10 | 130.60 | 133.25 | 132.17 | 461,291 |
| 2024-10-28 | 128.25 | 130.35 | 127.05 | 130.35 | 129.29 | 500,895 |
| 2024-10-25 | 127.15 | 128.55 | 127.10 | 128.25 | 127.21 | 202,798 |
| 2024-10-24 | 128.00 | 128.65 | 126.45 | 127.75 | 126.71 | 156,645 |
| 2024-10-23 | 125.50 | 128.65 | 125.50 | 128.15 | 127.11 | 186,699 |
| 2024-10-22 | 129.00 | 129.00 | 125.25 | 127.00 | 125.97 | 255,023 |
| 2024-10-21 | 129.20 | 130.45 | 127.15 | 129.00 | 127.95 | 289,845 |
| 2024-10-18 | 128.00 | 131.95 | 128.00 | 129.35 | 128.30 | 292,401 |
| 2024-10-17 | 126.80 | 129.10 | 126.80 | 127.60 | 126.57 | 281,467 |
| 2024-10-16 | 127.70 | 128.30 | 125.00 | 127.25 | 126.22 | 356,025 |
| 2024-10-15 | 127.50 | 130.00 | 127.50 | 128.00 | 126.96 | 360,378 |
| 2024-10-14 | 125.85 | 127.95 | 125.60 | 127.50 | 126.47 | 270,621 |
| 2024-10-11 | 123.05 | 126.05 | 122.95 | 125.85 | 124.83 | 312,223 |
| 2024-10-10 | 121.35 | 125.45 | 121.00 | 123.85 | 122.85 | 596,335 |
| 2024-10-09 | 127.15 | 127.45 | 119.75 | 121.35 | 120.37 | 1,051,673 |
| 2024-10-08 | 127.80 | 128.10 | 126.20 | 127.65 | 126.62 | 703,362 |
| 2024-10-07 | 129.80 | 130.30 | 128.35 | 128.40 | 127.36 | 239,522 |
| 2024-10-04 | 131.00 | 131.45 | 128.50 | 129.95 | 128.90 | 388,411 |
| 2024-10-03 | 129.05 | 131.50 | 128.30 | 130.30 | 129.24 | 271,382 |
| 2024-10-02 | 129.80 | 131.30 | 128.25 | 129.65 | 128.60 | 237,601 |
| 2024-10-01 | 131.40 | 132.20 | 129.40 | 130.00 | 128.95 | 270,872 |
| 2024-09-30 | 129.90 | 132.30 | 129.90 | 131.15 | 130.09 | 341,376 |
| 2024-09-27 | 129.45 | 130.15 | 127.75 | 129.95 | 128.90 | 468,252 |
| 2024-09-26 | 130.50 | 132.90 | 130.10 | 130.20 | 129.14 | 397,307 |
| 2024-09-25 | 128.00 | 130.45 | 127.20 | 129.65 | 128.60 | 233,748 |
| 2024-09-24 | 133.95 | 134.10 | 128.40 | 129.05 | 128.00 | 366,125 |
| 2024-09-23 | 132.00 | 133.90 | 130.85 | 133.55 | 132.47 | 265,139 |
| 2024-09-20 | 132.75 | 133.50 | 131.60 | 132.10 | 131.03 | 502,696 |
| 2024-09-19 | 137.50 | 138.30 | 132.40 | 132.75 | 131.67 | 565,461 |
| 2024-09-18 | 132.40 | 135.90 | 131.45 | 135.70 | 134.60 | 596,085 |
| 2024-09-17 | 131.90 | 134.20 | 130.65 | 133.30 | 132.22 | 720,783 |
| 2024-09-16 | 132.80 | 133.30 | 130.70 | 131.20 | 130.14 | 304,601 |
| 2024-09-13 | 130.00 | 133.20 | 129.85 | 133.20 | 132.12 | 413,375 |
| 2024-09-12 | 130.40 | 130.80 | 129.60 | 129.65 | 128.60 | 210,587 |
| 2024-09-11 | 128.00 | 129.60 | 127.50 | 128.40 | 127.36 | 282,949 |
| 2024-09-10 | 128.90 | 130.00 | 127.35 | 127.75 | 126.71 | 275,974 |
| 2024-09-09 | 129.40 | 132.15 | 129.00 | 129.15 | 128.10 | 433,148 |
| 2024-09-06 | 126.00 | 130.95 | 126.00 | 128.65 | 127.61 | 457,084 |
| 2024-09-05 | 129.00 | 130.40 | 125.45 | 126.10 | 125.08 | 469,911 |
| 2024-09-04 | 128.00 | 130.50 | 127.05 | 129.50 | 128.45 | 471,994 |
| 2024-09-03 | 128.35 | 129.95 | 127.15 | 129.95 | 128.90 | 888,534 |
| 2024-09-02 | 130.70 | 131.60 | 126.05 | 129.25 | 128.20 | 1,071,497 |
| 2024-08-30 | 145.70 | 146.40 | 126.45 | 127.95 | 126.91 | 4,315,032 |
| 2024-08-29 | 145.80 | 153.05 | 145.30 | 153.05 | 151.81 | 559,354 |
| 2024-08-28 | 144.30 | 147.70 | 143.80 | 145.55 | 144.37 | 421,992 |
| 2024-08-27 | 142.30 | 144.30 | 140.80 | 144.30 | 143.13 | 458,766 |
| 2024-08-26 | 146.30 | 146.30 | 141.50 | 142.50 | 141.34 | 316,245 |
| 2024-08-23 | 149.95 | 150.25 | 145.70 | 146.50 | 145.31 | 416,681 |
| 2024-08-22 | 149.55 | 150.85 | 148.35 | 149.95 | 148.73 | 217,993 |
| 2024-08-21 | 152.60 | 153.25 | 148.80 | 149.55 | 148.34 | 306,552 |
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.