Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 468.00 | 481.00 | 468.00 | 478.00 | 478.00 | 176,285 |
| 2024-02-22 | 469.60 | 478.00 | 457.80 | 472.80 | 472.80 | 349,608 |
| 2024-02-21 | 480.20 | 482.00 | 457.60 | 461.60 | 461.60 | 528,743 |
| 2024-02-20 | 488.00 | 496.00 | 477.80 | 486.60 | 486.60 | 380,556 |
| 2024-02-19 | 484.80 | 487.40 | 478.60 | 481.60 | 481.60 | 160,897 |
| 2024-02-16 | 491.40 | 502.00 | 481.20 | 484.80 | 484.80 | 249,894 |
| 2024-02-15 | 478.20 | 492.00 | 474.20 | 491.60 | 491.60 | 269,220 |
| 2024-02-14 | 477.00 | 481.40 | 466.80 | 478.00 | 478.00 | 298,727 |
| 2024-02-13 | 485.00 | 491.00 | 473.60 | 477.60 | 477.60 | 303,507 |
| 2024-02-12 | 498.40 | 500.50 | 466.60 | 485.00 | 485.00 | 546,855 |
| 2024-02-09 | 476.40 | 497.60 | 470.40 | 497.60 | 497.60 | 417,811 |
| 2024-02-08 | 469.00 | 484.80 | 468.40 | 477.20 | 477.20 | 290,305 |
| 2024-02-07 | 482.80 | 484.40 | 431.00 | 467.80 | 467.80 | 861,001 |
| 2024-02-06 | 498.00 | 505.50 | 475.80 | 475.80 | 475.80 | 517,802 |
| 2024-02-05 | 471.60 | 492.60 | 466.80 | 491.00 | 491.00 | 425,688 |
| 2024-02-02 | 476.60 | 480.40 | 466.20 | 466.80 | 466.80 | 299,480 |
| 2024-02-01 | 472.00 | 480.40 | 466.00 | 470.40 | 470.40 | 399,896 |
| 2024-01-31 | 483.00 | 483.00 | 457.60 | 472.20 | 472.20 | 578,761 |
| 2024-01-30 | 478.00 | 493.00 | 478.00 | 481.80 | 481.80 | 509,123 |
| 2024-01-29 | 466.00 | 481.80 | 466.00 | 476.20 | 476.20 | 377,108 |
| 2024-01-26 | 468.20 | 470.80 | 458.60 | 467.60 | 467.60 | 272,514 |
| 2024-01-25 | 463.40 | 471.20 | 457.00 | 468.20 | 468.20 | 272,462 |
| 2024-01-24 | 455.00 | 465.40 | 450.00 | 460.60 | 460.60 | 373,741 |
| 2024-01-23 | 455.80 | 461.80 | 439.20 | 448.40 | 448.40 | 400,107 |
| 2024-01-22 | 450.20 | 457.20 | 444.20 | 454.40 | 454.40 | 243,382 |
| 2024-01-19 | 449.00 | 450.20 | 428.20 | 442.40 | 442.40 | 277,782 |
| 2024-01-18 | 444.00 | 448.80 | 439.60 | 447.40 | 447.40 | 239,826 |
| 2024-01-17 | 438.40 | 448.00 | 435.80 | 439.80 | 439.80 | 484,001 |
| 2024-01-16 | 434.00 | 443.20 | 429.00 | 439.40 | 439.40 | 323,941 |
| 2024-01-15 | 433.40 | 436.60 | 426.60 | 434.00 | 434.00 | 300,250 |
| 2024-01-12 | 426.80 | 435.80 | 425.00 | 433.00 | 433.00 | 592,498 |
| 2024-01-11 | 424.80 | 432.80 | 415.00 | 423.20 | 423.20 | 586,891 |
| 2024-01-10 | 410.00 | 423.40 | 403.80 | 417.00 | 417.00 | 643,259 |
| 2024-01-09 | 404.40 | 411.80 | 388.40 | 408.00 | 408.00 | 571,732 |
| 2024-01-08 | 370.20 | 396.20 | 369.00 | 390.40 | 390.40 | 433,584 |
| 2024-01-05 | 350.80 | 371.60 | 350.80 | 369.00 | 369.00 | 501,757 |
| 2024-01-04 | 348.20 | 352.00 | 342.20 | 350.80 | 350.80 | 306,140 |
| 2024-01-03 | 359.60 | 364.80 | 348.40 | 349.20 | 349.20 | 422,496 |
| 2024-01-02 | 373.20 | 377.40 | 352.20 | 355.60 | 355.60 | 504,391 |
| 2023-12-29 | 382.00 | 386.00 | 373.00 | 373.20 | 373.20 | 140,183 |
| 2023-12-28 | 374.20 | 385.60 | 371.80 | 382.00 | 382.00 | 200,548 |
| 2023-12-27 | 360.00 | 375.00 | 360.00 | 373.00 | 373.00 | 317,020 |
| 2023-12-22 | 369.20 | 372.40 | 360.20 | 370.80 | 370.80 | 185,975 |
| 2023-12-21 | 369.60 | 372.40 | 365.20 | 369.20 | 369.20 | 176,595 |
| 2023-12-20 | 364.20 | 375.40 | 362.60 | 372.00 | 372.00 | 279,570 |
| 2023-12-19 | 355.00 | 366.40 | 353.40 | 364.20 | 364.20 | 280,162 |
| 2023-12-18 | 354.60 | 362.40 | 351.20 | 353.80 | 353.80 | 200,042 |
| 2023-12-15 | 358.80 | 367.20 | 353.80 | 353.80 | 353.80 | 586,216 |
| 2023-12-14 | 348.80 | 366.20 | 348.80 | 358.80 | 358.80 | 374,166 |
| 2023-12-13 | 330.40 | 345.80 | 329.60 | 344.00 | 344.00 | 280,246 |
| 2023-12-12 | 340.80 | 341.60 | 325.20 | 327.60 | 327.60 | 327,316 |
| 2023-12-11 | 356.00 | 360.40 | 339.20 | 340.60 | 340.60 | 288,495 |
| 2023-12-08 | 355.80 | 361.00 | 351.00 | 356.00 | 356.00 | 229,605 |
| 2023-12-07 | 348.80 | 352.40 | 346.80 | 350.00 | 350.00 | 132,437 |
| 2023-12-06 | 350.00 | 366.20 | 348.60 | 350.60 | 350.60 | 493,659 |
| 2023-12-05 | 340.80 | 346.40 | 336.00 | 344.80 | 344.80 | 170,125 |
| 2023-12-04 | 339.00 | 347.80 | 335.60 | 340.40 | 340.40 | 345,491 |
| 2023-12-01 | 337.00 | 346.00 | 328.00 | 330.20 | 330.20 | 315,124 |
| 2023-11-30 | 327.60 | 338.40 | 325.00 | 336.00 | 336.00 | 395,391 |
| 2023-11-29 | 322.00 | 327.80 | 317.20 | 327.40 | 327.40 | 158,350 |
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.