Zealand Pharma A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	276.00	280.60	269.00	276.00	276.00	217,705
2023-06-13	274.80	276.80	270.20	276.20	276.20	267,789
2023-06-12	268.00	273.60	264.60	272.60	272.60	300,394
2023-06-09	260.00	269.00	258.40	267.60	267.60	262,328
2023-06-08	249.20	260.00	246.40	260.00	260.00	203,967
2023-06-07	254.00	257.60	248.20	248.60	248.60	132,614
2023-06-06	254.60	260.00	251.20	256.20	256.20	194,148
2023-06-02	268.80	269.60	253.80	254.60	254.60	229,710
2023-06-01	266.60	271.40	261.20	264.60	264.60	115,619
2023-05-31	256.60	266.60	252.40	266.60	266.60	362,333
2023-05-30	268.00	268.00	256.80	259.20	259.20	176,523
2023-05-26	265.80	274.80	262.40	264.60	264.60	235,469
2023-05-25	265.60	273.80	261.20	264.40	264.40	227,579
2023-05-24	273.20	273.20	260.20	265.60	265.60	235,123
2023-05-23	283.20	286.60	273.60	274.60	274.60	374,465
2023-05-22	269.00	286.40	265.80	283.20	283.20	569,735
2023-05-17	258.00	274.80	257.60	265.80	265.80	418,153
2023-05-16	260.40	261.20	255.20	257.60	257.60	212,326
2023-05-15	257.00	265.00	254.00	260.40	260.40	371,908
2023-05-12	245.60	259.60	234.80	257.60	257.60	459,836
2023-05-11	227.80	249.80	222.60	245.60	245.60	714,514
2023-05-10	229.20	231.60	215.80	220.00	220.00	513,092
2023-05-09	222.60	224.60	218.80	224.20	224.20	89,216
2023-05-08	226.00	228.00	221.00	222.80	222.80	104,065
2023-05-04	226.00	226.00	219.00	222.20	222.20	131,377
2023-05-03	231.00	234.80	222.20	226.00	226.00	141,742
2023-05-02	225.00	234.20	225.00	230.40	230.40	111,263
2023-05-01	228.20	228.20	225.00	225.00	225.00	32,337
2023-04-28	227.00	228.60	222.60	228.20	228.20	147,995
2023-04-27	228.00	236.20	225.00	225.60	225.60	145,171
2023-04-26	238.20	238.80	223.00	228.00	228.00	486,355
2023-04-25	231.40	243.20	228.00	241.80	241.80	435,603
2023-04-24	232.40	234.60	227.60	231.40	231.40	140,608
2023-04-21	225.00	232.40	222.80	231.80	231.80	239,056
2023-04-20	221.40	227.60	221.20	223.00	223.00	148,448
2023-04-19	218.00	223.20	216.80	223.00	223.00	117,377
2023-04-18	219.20	222.00	216.60	218.00	218.00	147,837
2023-04-17	221.00	222.20	216.00	218.40	218.40	143,871
2023-04-14	217.20	224.40	216.00	220.20	220.20	247,830
2023-04-13	215.20	227.00	213.00	217.00	217.00	996,035
2023-04-12	211.00	219.00	206.40	207.20	207.20	315,073
2023-04-11	213.20	220.00	210.00	210.40	210.40	293,880
2023-04-05	217.60	222.20	212.00	212.00	212.00	331,891
2023-04-04	208.00	219.00	207.40	216.60	216.60	420,719
2023-04-03	215.60	218.60	205.60	205.60	205.60	784,959
2023-03-31	229.00	229.20	214.20	214.80	214.80	1,352,163
2023-03-30	248.00	254.00	236.00	240.60	240.60	219,040
2023-03-29	231.80	246.20	231.80	246.20	246.20	348,661
2023-03-28	222.60	230.60	219.20	230.20	230.20	302,133
2023-03-27	228.80	231.80	221.80	222.20	222.20	77,753
2023-03-24	227.40	227.80	220.40	227.80	227.80	88,987
2023-03-23	222.60	227.20	220.40	226.40	226.40	58,718
2023-03-22	222.60	224.80	218.20	223.80	223.80	77,762
2023-03-21	222.20	228.80	220.20	222.00	222.00	240,456
2023-03-20	221.60	225.60	212.40	220.40	220.40	139,375
2023-03-17	231.00	234.60	226.20	227.20	227.20	105,568
2023-03-16	231.40	233.20	227.20	231.00	231.00	98,486
2023-03-15	230.80	234.60	225.20	229.40	229.40	183,559
2023-03-14	223.80	230.20	223.00	227.00	227.00	174,977
2023-03-13	230.00	231.40	216.00	224.00	224.00	346,698

← NewerPage 15 of 21 · 1,254 trading daysOlder →

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.