Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 271.60 | 280.60 | 271.60 | 276.20 | 276.20 | 213,877 |
| 2023-09-04 | 266.60 | 275.00 | 266.60 | 270.00 | 270.00 | 313,051 |
| 2023-09-01 | 255.80 | 260.20 | 252.60 | 258.20 | 258.20 | 127,189 |
| 2023-08-31 | 260.40 | 265.60 | 252.80 | 256.80 | 256.80 | 224,704 |
| 2023-08-30 | 266.40 | 270.20 | 261.00 | 261.20 | 261.20 | 115,125 |
| 2023-08-29 | 261.20 | 268.40 | 260.60 | 266.40 | 266.40 | 127,157 |
| 2023-08-28 | 267.60 | 271.60 | 259.00 | 263.20 | 263.20 | 191,285 |
| 2023-08-25 | 268.80 | 275.60 | 266.20 | 269.60 | 269.60 | 141,225 |
| 2023-08-24 | 270.00 | 272.20 | 265.60 | 269.20 | 269.20 | 157,655 |
| 2023-08-23 | 263.20 | 277.20 | 260.00 | 268.40 | 268.40 | 2,487,144 |
| 2023-08-22 | 271.00 | 282.00 | 270.80 | 275.80 | 275.80 | 288,152 |
| 2023-08-21 | 261.20 | 273.00 | 259.40 | 270.00 | 270.00 | 252,310 |
| 2023-08-18 | 246.80 | 263.60 | 245.00 | 261.00 | 261.00 | 400,388 |
| 2023-08-17 | 236.20 | 245.60 | 233.00 | 241.20 | 241.20 | 207,733 |
| 2023-08-16 | 234.20 | 236.40 | 229.00 | 231.20 | 231.20 | 75,620 |
| 2023-08-15 | 235.80 | 238.00 | 233.80 | 234.20 | 234.20 | 90,564 |
| 2023-08-14 | 237.20 | 240.60 | 232.00 | 235.40 | 235.40 | 72,631 |
| 2023-08-11 | 244.80 | 246.80 | 237.60 | 238.00 | 238.00 | 66,334 |
| 2023-08-10 | 248.20 | 249.00 | 244.60 | 245.80 | 245.80 | 110,389 |
| 2023-08-09 | 238.60 | 247.60 | 229.60 | 247.20 | 247.20 | 289,298 |
| 2023-08-08 | 215.20 | 241.40 | 212.20 | 234.60 | 234.60 | 688,198 |
| 2023-08-07 | 218.80 | 223.40 | 215.00 | 216.20 | 216.20 | 111,752 |
| 2023-08-04 | 222.20 | 224.00 | 218.20 | 218.60 | 218.60 | 80,697 |
| 2023-08-03 | 227.80 | 227.80 | 220.40 | 222.00 | 222.00 | 120,535 |
| 2023-08-02 | 229.80 | 234.40 | 227.20 | 227.80 | 227.80 | 88,405 |
| 2023-08-01 | 235.60 | 237.80 | 234.00 | 237.20 | 237.20 | 92,301 |
| 2023-07-31 | 226.00 | 236.60 | 224.00 | 235.60 | 235.60 | 157,246 |
| 2023-07-28 | 220.20 | 227.00 | 220.20 | 226.60 | 226.60 | 75,495 |
| 2023-07-27 | 221.00 | 225.00 | 219.00 | 220.20 | 220.20 | 180,595 |
| 2023-07-26 | 225.40 | 225.40 | 218.00 | 218.00 | 218.00 | 184,635 |
| 2023-07-25 | 231.80 | 231.80 | 224.00 | 224.80 | 224.80 | 246,279 |
| 2023-07-24 | 238.00 | 239.00 | 231.20 | 232.60 | 232.60 | 170,314 |
| 2023-07-21 | 240.00 | 241.00 | 237.40 | 240.40 | 240.40 | 52,444 |
| 2023-07-20 | 235.20 | 240.40 | 235.00 | 240.00 | 240.00 | 99,902 |
| 2023-07-19 | 240.60 | 242.40 | 234.20 | 237.60 | 237.60 | 138,250 |
| 2023-07-18 | 245.80 | 247.00 | 237.00 | 239.40 | 239.40 | 144,366 |
| 2023-07-17 | 234.60 | 246.00 | 234.00 | 245.60 | 245.60 | 97,983 |
| 2023-07-14 | 232.00 | 238.20 | 231.20 | 235.80 | 235.80 | 83,124 |
| 2023-07-13 | 230.40 | 234.80 | 229.40 | 232.60 | 232.60 | 120,521 |
| 2023-07-12 | 228.60 | 232.00 | 225.00 | 230.00 | 230.00 | 162,678 |
| 2023-07-11 | 242.00 | 243.20 | 228.60 | 229.60 | 229.60 | 227,952 |
| 2023-07-10 | 249.00 | 249.00 | 236.80 | 239.80 | 239.80 | 121,976 |
| 2023-07-07 | 255.00 | 255.00 | 246.00 | 247.00 | 247.00 | 122,696 |
| 2023-07-06 | 255.00 | 256.60 | 248.60 | 250.40 | 250.40 | 118,780 |
| 2023-07-05 | 245.00 | 256.20 | 243.60 | 255.60 | 255.60 | 193,001 |
| 2023-07-04 | 244.00 | 246.00 | 240.00 | 245.80 | 245.80 | 108,355 |
| 2023-07-03 | 244.80 | 247.00 | 238.60 | 244.00 | 244.00 | 358,216 |
| 2023-06-30 | 238.20 | 246.20 | 234.20 | 244.60 | 244.60 | 318,912 |
| 2023-06-29 | 234.20 | 240.20 | 233.40 | 237.00 | 237.00 | 412,710 |
| 2023-06-28 | 244.00 | 244.00 | 232.40 | 235.00 | 235.00 | 452,481 |
| 2023-06-27 | 265.60 | 268.20 | 237.80 | 243.40 | 243.40 | 645,734 |
| 2023-06-26 | 280.40 | 282.80 | 259.40 | 265.40 | 265.40 | 456,187 |
| 2023-06-23 | 267.00 | 274.80 | 265.80 | 270.20 | 270.20 | 106,382 |
| 2023-06-22 | 271.80 | 275.60 | 265.20 | 275.40 | 275.40 | 198,078 |
| 2023-06-21 | 278.00 | 282.20 | 273.00 | 274.60 | 274.60 | 259,489 |
| 2023-06-20 | 265.40 | 281.40 | 265.40 | 278.00 | 278.00 | 383,605 |
| 2023-06-19 | 275.00 | 275.00 | 263.20 | 268.60 | 268.60 | 393,653 |
| 2023-06-16 | 278.60 | 285.00 | 278.60 | 280.80 | 280.80 | 671,578 |
| 2023-06-15 | 276.00 | 279.60 | 275.40 | 276.00 | 276.00 | 160,757 |
| 2023-06-14 | 276.00 | 280.60 | 269.00 | 276.00 | 276.00 | 217,705 |
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.