Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 320.20 | 336.00 | 316.60 | 321.00 | 321.00 | 354,063 |
| 2023-11-27 | 317.60 | 324.40 | 315.80 | 320.20 | 320.20 | 146,646 |
| 2023-11-24 | 327.00 | 327.00 | 312.00 | 315.40 | 315.40 | 184,500 |
| 2023-11-23 | 332.00 | 337.20 | 324.60 | 326.00 | 326.00 | 143,720 |
| 2023-11-22 | 317.80 | 332.00 | 316.20 | 332.00 | 332.00 | 605,507 |
| 2023-11-21 | 316.80 | 318.00 | 311.40 | 318.00 | 318.00 | 182,197 |
| 2023-11-20 | 303.80 | 317.80 | 303.80 | 314.20 | 314.20 | 399,820 |
| 2023-11-17 | 305.40 | 309.40 | 299.80 | 303.00 | 303.00 | 157,826 |
| 2023-11-16 | 302.40 | 307.00 | 298.00 | 305.40 | 305.40 | 135,600 |
| 2023-11-15 | 289.20 | 303.60 | 288.20 | 303.60 | 303.60 | 336,384 |
| 2023-11-14 | 282.00 | 289.20 | 279.40 | 287.80 | 287.80 | 149,622 |
| 2023-11-13 | 280.00 | 289.60 | 276.60 | 282.00 | 282.00 | 205,380 |
| 2023-11-10 | 302.00 | 302.00 | 274.40 | 279.20 | 279.20 | 451,428 |
| 2023-11-09 | 294.00 | 314.80 | 294.00 | 298.20 | 298.20 | 315,188 |
| 2023-11-08 | 286.00 | 294.80 | 286.00 | 290.00 | 290.00 | 148,471 |
| 2023-11-07 | 291.20 | 293.20 | 281.60 | 286.00 | 286.00 | 184,672 |
| 2023-11-06 | 306.40 | 309.00 | 288.20 | 291.20 | 291.20 | 257,141 |
| 2023-11-03 | 302.40 | 305.40 | 299.20 | 305.00 | 305.00 | 67,149 |
| 2023-11-02 | 301.00 | 307.80 | 299.40 | 302.00 | 302.00 | 107,795 |
| 2023-11-01 | 292.80 | 300.80 | 290.40 | 299.00 | 299.00 | 98,698 |
| 2023-10-31 | 303.00 | 306.00 | 290.80 | 292.80 | 292.80 | 188,586 |
| 2023-10-30 | 287.80 | 303.80 | 284.60 | 300.40 | 300.40 | 196,892 |
| 2023-10-27 | 301.20 | 304.00 | 279.40 | 282.40 | 282.40 | 328,920 |
| 2023-10-26 | 310.00 | 312.00 | 301.20 | 302.80 | 302.80 | 150,889 |
| 2023-10-25 | 303.60 | 317.00 | 302.60 | 311.20 | 311.20 | 164,997 |
| 2023-10-24 | 296.00 | 304.40 | 293.80 | 303.60 | 303.60 | 122,130 |
| 2023-10-23 | 298.00 | 300.80 | 292.00 | 296.60 | 296.60 | 236,472 |
| 2023-10-20 | 309.20 | 309.20 | 292.60 | 296.60 | 296.60 | 303,385 |
| 2023-10-19 | 318.00 | 320.20 | 310.60 | 312.20 | 312.20 | 427,113 |
| 2023-10-18 | 322.00 | 324.40 | 316.00 | 320.20 | 320.20 | 103,340 |
| 2023-10-17 | 321.40 | 326.40 | 319.40 | 322.40 | 322.40 | 134,253 |
| 2023-10-16 | 318.80 | 325.60 | 318.00 | 320.00 | 320.00 | 662,507 |
| 2023-10-13 | 316.40 | 319.00 | 306.80 | 318.40 | 318.40 | 262,851 |
| 2023-10-12 | 308.60 | 316.60 | 307.20 | 316.40 | 316.40 | 297,472 |
| 2023-10-11 | 306.00 | 312.00 | 301.80 | 306.60 | 306.60 | 185,854 |
| 2023-10-10 | 305.00 | 309.80 | 300.00 | 303.20 | 303.20 | 118,861 |
| 2023-10-09 | 309.40 | 313.80 | 301.20 | 301.80 | 301.80 | 161,441 |
| 2023-10-06 | 312.00 | 314.00 | 307.40 | 309.40 | 309.40 | 177,337 |
| 2023-10-05 | 310.00 | 316.00 | 308.00 | 308.60 | 308.60 | 221,428 |
| 2023-10-04 | 303.20 | 312.80 | 300.20 | 308.40 | 308.40 | 179,341 |
| 2023-10-03 | 302.80 | 309.40 | 301.00 | 304.20 | 304.20 | 170,098 |
| 2023-10-02 | 307.20 | 308.40 | 294.20 | 302.80 | 302.80 | 245,979 |
| 2023-09-29 | 310.80 | 319.80 | 305.80 | 305.80 | 305.80 | 289,225 |
| 2023-09-28 | 298.60 | 301.60 | 292.60 | 300.00 | 300.00 | 150,254 |
| 2023-09-27 | 304.60 | 307.80 | 297.20 | 297.80 | 297.80 | 129,838 |
| 2023-09-26 | 313.00 | 315.80 | 297.40 | 304.80 | 304.80 | 222,362 |
| 2023-09-25 | 310.20 | 323.20 | 306.80 | 313.00 | 313.00 | 286,070 |
| 2023-09-22 | 301.20 | 311.80 | 299.40 | 310.20 | 310.20 | 175,376 |
| 2023-09-21 | 300.40 | 305.40 | 299.20 | 301.80 | 301.80 | 156,270 |
| 2023-09-20 | 304.00 | 305.40 | 296.20 | 304.00 | 304.00 | 189,400 |
| 2023-09-19 | 302.00 | 304.00 | 296.00 | 303.40 | 303.40 | 103,431 |
| 2023-09-18 | 297.60 | 303.00 | 296.00 | 301.80 | 301.80 | 144,186 |
| 2023-09-15 | 304.00 | 306.00 | 296.00 | 298.60 | 298.60 | 373,634 |
| 2023-09-14 | 292.80 | 306.20 | 292.00 | 303.00 | 303.00 | 368,232 |
| 2023-09-13 | 278.00 | 293.00 | 278.00 | 292.80 | 292.80 | 311,139 |
| 2023-09-12 | 278.60 | 279.60 | 274.00 | 278.00 | 278.00 | 111,886 |
| 2023-09-11 | 271.80 | 279.80 | 271.80 | 278.20 | 278.20 | 179,019 |
| 2023-09-08 | 268.60 | 272.20 | 268.60 | 271.20 | 271.20 | 72,629 |
| 2023-09-07 | 269.00 | 271.00 | 264.80 | 268.40 | 268.40 | 153,483 |
| 2023-09-06 | 274.60 | 274.60 | 265.80 | 268.80 | 268.80 | 115,620 |
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.