Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 199.00 | 207.40 | 196.00 | 201.00 | 201.00 | 271,972 |
| 2022-12-14 | 196.50 | 199.60 | 192.80 | 198.70 | 198.70 | 96,263 |
| 2022-12-13 | 193.20 | 200.00 | 190.40 | 196.60 | 196.60 | 227,500 |
| 2022-12-12 | 193.00 | 197.80 | 191.90 | 193.80 | 193.80 | 134,363 |
| 2022-12-09 | 204.20 | 204.80 | 193.20 | 193.60 | 193.60 | 207,837 |
| 2022-12-08 | 203.20 | 208.80 | 200.80 | 203.00 | 203.00 | 112,359 |
| 2022-12-07 | 196.50 | 206.40 | 195.30 | 203.20 | 203.20 | 217,801 |
| 2022-12-06 | 198.60 | 201.00 | 196.70 | 196.70 | 196.70 | 129,791 |
| 2022-12-05 | 208.80 | 208.80 | 196.80 | 198.60 | 198.60 | 292,759 |
| 2022-12-02 | 202.80 | 211.00 | 197.30 | 209.60 | 209.60 | 196,486 |
| 2022-12-01 | 202.80 | 206.00 | 199.20 | 203.00 | 203.00 | 223,779 |
| 2022-11-30 | 197.60 | 202.60 | 194.90 | 201.40 | 201.40 | 291,480 |
| 2022-11-29 | 195.30 | 199.20 | 192.50 | 197.00 | 197.00 | 137,044 |
| 2022-11-28 | 192.00 | 198.80 | 189.00 | 195.30 | 195.30 | 160,314 |
| 2022-11-25 | 187.50 | 192.90 | 186.80 | 192.20 | 192.20 | 86,678 |
| 2022-11-24 | 185.00 | 187.50 | 180.70 | 187.50 | 187.50 | 92,434 |
| 2022-11-23 | 177.40 | 187.30 | 177.40 | 185.40 | 185.40 | 153,649 |
| 2022-11-22 | 183.40 | 183.40 | 177.40 | 177.50 | 177.50 | 133,662 |
| 2022-11-21 | 180.60 | 186.30 | 178.50 | 184.00 | 184.00 | 132,802 |
| 2022-11-18 | 179.50 | 183.20 | 177.30 | 180.60 | 180.60 | 139,876 |
| 2022-11-17 | 178.50 | 183.00 | 178.40 | 179.00 | 179.00 | 155,764 |
| 2022-11-16 | 190.00 | 191.00 | 178.40 | 179.30 | 179.30 | 304,959 |
| 2022-11-15 | 185.40 | 198.00 | 181.20 | 195.00 | 195.00 | 223,932 |
| 2022-11-14 | 180.00 | 187.20 | 179.80 | 185.80 | 185.80 | 266,184 |
| 2022-11-11 | 185.60 | 186.00 | 166.50 | 180.20 | 180.20 | 1,010,938 |
| 2022-11-10 | 192.70 | 194.50 | 186.20 | 189.50 | 189.50 | 139,343 |
| 2022-11-09 | 193.50 | 196.40 | 190.60 | 192.70 | 192.70 | 175,780 |
| 2022-11-08 | 197.00 | 197.00 | 192.00 | 194.60 | 194.60 | 118,084 |
| 2022-11-07 | 195.80 | 198.40 | 192.00 | 197.00 | 197.00 | 92,049 |
| 2022-11-04 | 200.00 | 202.60 | 189.30 | 194.60 | 194.60 | 218,426 |
| 2022-11-03 | 200.40 | 205.80 | 197.70 | 198.60 | 198.60 | 182,515 |
| 2022-11-02 | 204.80 | 207.80 | 198.40 | 201.00 | 201.00 | 201,698 |
| 2022-11-01 | 198.90 | 205.00 | 198.00 | 202.60 | 202.60 | 307,602 |
| 2022-10-31 | 194.90 | 197.30 | 191.40 | 194.20 | 194.20 | 160,625 |
| 2022-10-28 | 184.80 | 194.90 | 182.40 | 194.90 | 194.90 | 112,135 |
| 2022-10-27 | 185.60 | 190.80 | 183.90 | 185.60 | 185.60 | 157,464 |
| 2022-10-26 | 189.40 | 193.30 | 184.50 | 186.70 | 186.70 | 156,398 |
| 2022-10-25 | 189.00 | 193.10 | 186.00 | 189.80 | 189.80 | 136,434 |
| 2022-10-24 | 178.10 | 189.50 | 177.70 | 188.80 | 188.80 | 352,233 |
| 2022-10-21 | 174.60 | 179.20 | 173.80 | 178.10 | 178.10 | 88,689 |
| 2022-10-20 | 172.10 | 175.90 | 170.50 | 174.50 | 174.50 | 78,957 |
| 2022-10-19 | 180.00 | 180.00 | 171.00 | 172.00 | 172.00 | 114,719 |
| 2022-10-18 | 179.00 | 182.40 | 176.80 | 179.00 | 179.00 | 133,159 |
| 2022-10-17 | 175.50 | 184.00 | 175.50 | 176.30 | 176.30 | 233,057 |
| 2022-10-14 | 179.40 | 182.80 | 172.00 | 176.00 | 176.00 | 214,397 |
| 2022-10-13 | 174.20 | 177.50 | 168.80 | 175.40 | 175.40 | 304,273 |
| 2022-10-12 | 170.50 | 181.10 | 170.50 | 174.20 | 174.20 | 341,548 |
| 2022-10-11 | 162.00 | 170.10 | 158.80 | 169.80 | 169.80 | 326,777 |
| 2022-10-10 | 165.30 | 165.30 | 159.80 | 162.80 | 162.80 | 105,466 |
| 2022-10-07 | 164.30 | 168.70 | 162.20 | 166.00 | 166.00 | 127,985 |
| 2022-10-06 | 160.30 | 166.10 | 160.30 | 164.70 | 164.70 | 176,542 |
| 2022-10-05 | 150.60 | 164.90 | 150.60 | 160.00 | 160.00 | 737,793 |
| 2022-10-04 | 169.20 | 172.00 | 165.00 | 167.00 | 167.00 | 198,877 |
| 2022-10-03 | 174.10 | 179.40 | 166.00 | 167.50 | 167.50 | 592,203 |
| 2022-09-30 | 132.50 | 192.70 | 132.50 | 173.80 | 173.80 | 1,388,283 |
| 2022-09-29 | 132.10 | 138.90 | 130.40 | 135.30 | 135.30 | 202,858 |
| 2022-09-28 | 127.40 | 132.20 | 124.80 | 132.10 | 132.10 | 72,701 |
| 2022-09-27 | 130.40 | 131.70 | 127.40 | 129.20 | 129.20 | 97,523 |
| 2022-09-26 | 124.20 | 129.90 | 123.10 | 129.70 | 129.70 | 81,151 |
| 2022-09-23 | 128.00 | 129.90 | 121.50 | 124.90 | 124.90 | 92,352 |
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.