Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 917.00 | 963.00 | 889.00 | 891.00 | 891.00 | 342,873 |
| 2024-08-19 | 951.00 | 963.00 | 889.00 | 909.00 | 909.00 | 461,313 |
| 2024-08-16 | 946.50 | 965.00 | 912.00 | 951.00 | 951.00 | 347,671 |
| 2024-08-15 | 914.50 | 967.50 | 914.00 | 938.50 | 938.50 | 390,721 |
| 2024-08-14 | 902.00 | 913.50 | 886.00 | 909.50 | 909.50 | 179,208 |
| 2024-08-13 | 884.50 | 912.00 | 868.00 | 910.50 | 910.50 | 180,533 |
| 2024-08-12 | 889.50 | 896.00 | 863.00 | 877.00 | 877.00 | 121,952 |
| 2024-08-09 | 890.00 | 896.00 | 877.00 | 889.50 | 889.50 | 110,714 |
| 2024-08-08 | 867.00 | 874.00 | 838.00 | 873.00 | 873.00 | 172,087 |
| 2024-08-07 | 846.00 | 881.00 | 825.50 | 875.50 | 875.50 | 211,589 |
| 2024-08-06 | 841.00 | 873.00 | 837.00 | 849.50 | 849.50 | 232,580 |
| 2024-08-05 | 849.00 | 858.00 | 803.00 | 821.50 | 821.50 | 407,958 |
| 2024-08-02 | 903.50 | 907.00 | 864.50 | 881.00 | 881.00 | 333,636 |
| 2024-08-01 | 928.00 | 941.50 | 913.00 | 913.00 | 913.00 | 159,622 |
| 2024-07-31 | 915.00 | 930.00 | 901.00 | 930.00 | 930.00 | 217,679 |
| 2024-07-30 | 888.50 | 915.00 | 888.50 | 915.00 | 915.00 | 211,620 |
| 2024-07-29 | 888.50 | 894.00 | 859.00 | 883.00 | 883.00 | 290,690 |
| 2024-07-26 | 930.00 | 951.00 | 885.00 | 889.00 | 889.00 | 546,960 |
| 2024-07-25 | 906.50 | 934.00 | 905.50 | 926.00 | 926.00 | 376,741 |
| 2024-07-24 | 910.00 | 915.00 | 899.00 | 906.50 | 906.50 | 178,723 |
| 2024-07-23 | 889.00 | 921.00 | 888.50 | 904.00 | 904.00 | 285,863 |
| 2024-07-22 | 868.00 | 896.00 | 868.00 | 880.00 | 880.00 | 259,155 |
| 2024-07-19 | 847.00 | 876.00 | 845.50 | 864.00 | 864.00 | 193,790 |
| 2024-07-18 | 850.00 | 882.50 | 841.50 | 850.00 | 850.00 | 351,695 |
| 2024-07-17 | 931.50 | 934.00 | 848.00 | 856.00 | 856.00 | 620,717 |
| 2024-07-16 | 941.00 | 952.00 | 930.50 | 934.50 | 934.50 | 302,696 |
| 2024-07-15 | 934.50 | 945.00 | 922.00 | 928.50 | 928.50 | 131,630 |
| 2024-07-12 | 926.50 | 941.50 | 910.00 | 924.50 | 924.50 | 188,078 |
| 2024-07-11 | 952.00 | 952.00 | 905.00 | 927.50 | 927.50 | 322,579 |
| 2024-07-10 | 953.50 | 972.00 | 943.00 | 954.00 | 954.00 | 217,950 |
| 2024-07-09 | 946.50 | 963.50 | 945.50 | 953.50 | 953.50 | 197,542 |
| 2024-07-08 | 939.00 | 957.00 | 918.50 | 946.50 | 946.50 | 214,591 |
| 2024-07-05 | 945.00 | 970.00 | 936.00 | 949.00 | 949.00 | 307,926 |
| 2024-07-04 | 885.00 | 948.00 | 875.00 | 938.50 | 938.50 | 356,666 |
| 2024-07-03 | 900.50 | 900.50 | 881.50 | 890.00 | 890.00 | 234,286 |
| 2024-07-02 | 914.00 | 929.00 | 891.00 | 900.00 | 900.00 | 365,060 |
| 2024-07-01 | 910.00 | 949.50 | 895.50 | 912.50 | 912.50 | 858,469 |
| 2024-06-28 | 890.00 | 916.00 | 880.00 | 892.50 | 892.50 | 745,345 |
| 2024-06-27 | 873.50 | 878.00 | 856.00 | 869.50 | 869.50 | 341,995 |
| 2024-06-26 | 890.50 | 899.00 | 867.50 | 873.50 | 873.50 | 692,534 |
| 2024-06-25 | 815.50 | 894.50 | 809.00 | 888.00 | 888.00 | 557,411 |
| 2024-06-24 | 777.50 | 820.00 | 776.50 | 811.00 | 811.00 | 595,165 |
| 2024-06-21 | 775.00 | 824.50 | 746.50 | 767.50 | 767.50 | 1,324,537 |
| 2024-06-20 | 658.50 | 660.50 | 643.50 | 647.00 | 647.00 | 157,733 |
| 2024-06-19 | 640.00 | 659.00 | 638.50 | 658.00 | 658.00 | 200,203 |
| 2024-06-18 | 648.00 | 654.00 | 636.00 | 640.00 | 640.00 | 192,245 |
| 2024-06-17 | 662.50 | 665.00 | 632.50 | 647.50 | 647.50 | 281,121 |
| 2024-06-14 | 648.00 | 667.00 | 648.00 | 662.50 | 662.50 | 393,732 |
| 2024-06-13 | 615.00 | 659.50 | 615.00 | 648.00 | 648.00 | 486,447 |
| 2024-06-12 | 649.00 | 656.00 | 610.00 | 611.50 | 611.50 | 334,427 |
| 2024-06-11 | 653.50 | 657.00 | 643.00 | 647.00 | 647.00 | 258,478 |
| 2024-06-10 | 665.00 | 676.00 | 648.50 | 659.00 | 659.00 | 277,641 |
| 2024-06-07 | 651.00 | 681.00 | 636.00 | 650.00 | 650.00 | 547,373 |
| 2024-06-06 | 611.00 | 669.00 | 610.00 | 651.00 | 651.00 | 527,014 |
| 2024-06-04 | 654.00 | 655.00 | 602.50 | 610.50 | 610.50 | 497,532 |
| 2024-06-03 | 637.00 | 653.50 | 627.50 | 653.50 | 653.50 | 247,885 |
| 2024-05-31 | 617.50 | 641.00 | 613.50 | 639.50 | 639.50 | 396,087 |
| 2024-05-30 | 615.50 | 624.50 | 613.50 | 617.50 | 617.50 | 180,884 |
| 2024-05-29 | 614.00 | 624.00 | 609.00 | 615.00 | 615.00 | 176,249 |
| 2024-05-28 | 617.50 | 629.00 | 609.50 | 614.50 | 614.50 | 237,079 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.