Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 128.40 | 131.70 | 126.80 | 128.40 | 128.40 | 123,437 |
| 2022-09-21 | 132.30 | 136.80 | 129.60 | 135.80 | 135.80 | 125,530 |
| 2022-09-20 | 126.10 | 133.20 | 126.10 | 132.00 | 132.00 | 138,002 |
| 2022-09-19 | 133.90 | 135.30 | 125.80 | 126.80 | 126.80 | 120,614 |
| 2022-09-16 | 137.00 | 142.00 | 134.30 | 135.90 | 135.90 | 222,552 |
| 2022-09-15 | 141.00 | 144.00 | 140.00 | 141.70 | 141.70 | 97,805 |
| 2022-09-14 | 137.50 | 143.90 | 137.40 | 141.00 | 141.00 | 124,144 |
| 2022-09-13 | 141.00 | 146.40 | 140.50 | 141.10 | 141.10 | 170,138 |
| 2022-09-12 | 142.20 | 145.50 | 140.50 | 141.00 | 141.00 | 126,265 |
| 2022-09-09 | 135.20 | 147.60 | 135.20 | 142.20 | 142.20 | 425,198 |
| 2022-09-08 | 130.00 | 133.90 | 122.60 | 133.10 | 133.10 | 195,022 |
| 2022-09-07 | 126.60 | 137.00 | 126.10 | 128.20 | 128.20 | 591,283 |
| 2022-09-06 | 124.10 | 128.60 | 124.00 | 124.50 | 124.50 | 68,304 |
| 2022-09-05 | 122.00 | 125.40 | 120.80 | 125.30 | 125.30 | 97,682 |
| 2022-09-02 | 124.20 | 127.90 | 122.60 | 127.30 | 127.30 | 143,394 |
| 2022-09-01 | 129.20 | 131.10 | 122.10 | 122.50 | 122.50 | 154,425 |
| 2022-08-31 | 129.20 | 136.40 | 129.20 | 132.20 | 132.20 | 152,982 |
| 2022-08-30 | 129.00 | 134.00 | 128.80 | 129.20 | 129.20 | 146,899 |
| 2022-08-29 | 138.00 | 138.00 | 124.60 | 128.10 | 128.10 | 256,648 |
| 2022-08-26 | 150.80 | 151.10 | 141.40 | 142.00 | 142.00 | 166,002 |
| 2022-08-25 | 150.00 | 152.60 | 147.10 | 151.50 | 151.50 | 203,179 |
| 2022-08-24 | 139.10 | 150.20 | 139.10 | 150.20 | 150.20 | 244,433 |
| 2022-08-23 | 138.50 | 142.10 | 138.50 | 140.10 | 140.10 | 139,151 |
| 2022-08-22 | 141.00 | 142.90 | 136.00 | 140.70 | 140.70 | 147,307 |
| 2022-08-19 | 142.30 | 144.30 | 140.80 | 142.20 | 142.20 | 143,465 |
| 2022-08-18 | 142.50 | 143.70 | 140.60 | 142.90 | 142.90 | 140,955 |
| 2022-08-17 | 141.00 | 145.70 | 136.40 | 142.70 | 142.70 | 362,949 |
| 2022-08-16 | 125.00 | 141.50 | 125.00 | 141.40 | 141.40 | 571,946 |
| 2022-08-15 | 118.70 | 124.50 | 118.20 | 124.30 | 124.30 | 134,863 |
| 2022-08-12 | 132.20 | 132.20 | 117.30 | 118.00 | 118.00 | 346,095 |
| 2022-08-11 | 125.10 | 132.20 | 123.90 | 132.20 | 132.20 | 259,549 |
| 2022-08-10 | 122.50 | 123.70 | 117.20 | 122.50 | 122.50 | 170,624 |
| 2022-08-09 | 126.10 | 126.30 | 122.50 | 122.50 | 122.50 | 172,755 |
| 2022-08-08 | 130.50 | 131.00 | 125.60 | 126.80 | 126.80 | 125,778 |
| 2022-08-05 | 129.10 | 132.60 | 128.80 | 129.20 | 129.20 | 142,746 |
| 2022-08-04 | 133.90 | 136.50 | 129.00 | 129.00 | 129.00 | 234,675 |
| 2022-08-03 | 133.70 | 136.40 | 131.80 | 133.00 | 133.00 | 159,989 |
| 2022-08-02 | 136.20 | 136.20 | 130.80 | 133.80 | 133.80 | 113,802 |
| 2022-08-01 | 131.60 | 136.50 | 130.10 | 136.20 | 136.20 | 123,595 |
| 2022-07-29 | 130.10 | 132.80 | 127.30 | 131.00 | 131.00 | 180,686 |
| 2022-07-28 | 131.00 | 133.10 | 127.20 | 128.60 | 128.60 | 143,412 |
| 2022-07-27 | 126.60 | 131.70 | 126.60 | 130.20 | 130.20 | 123,437 |
| 2022-07-26 | 125.70 | 128.00 | 123.40 | 126.60 | 126.60 | 100,170 |
| 2022-07-25 | 125.50 | 127.00 | 121.30 | 126.00 | 126.00 | 163,948 |
| 2022-07-22 | 127.00 | 128.40 | 124.50 | 126.00 | 126.00 | 225,955 |
| 2022-07-21 | 122.70 | 126.80 | 121.80 | 126.80 | 126.80 | 184,459 |
| 2022-07-20 | 118.60 | 122.00 | 118.10 | 121.40 | 121.40 | 134,542 |
| 2022-07-19 | 115.00 | 118.00 | 112.40 | 118.00 | 118.00 | 146,073 |
| 2022-07-18 | 113.10 | 116.60 | 111.00 | 114.60 | 114.60 | 129,960 |
| 2022-07-15 | 108.60 | 114.60 | 108.40 | 111.80 | 111.80 | 123,125 |
| 2022-07-14 | 109.90 | 111.60 | 108.10 | 109.90 | 109.90 | 110,219 |
| 2022-07-13 | 105.70 | 110.30 | 105.20 | 109.90 | 109.90 | 70,596 |
| 2022-07-12 | 107.80 | 109.30 | 105.00 | 106.90 | 106.90 | 102,234 |
| 2022-07-11 | 108.00 | 111.50 | 106.40 | 107.90 | 107.90 | 141,616 |
| 2022-07-08 | 104.00 | 108.80 | 103.30 | 108.50 | 108.50 | 159,212 |
| 2022-07-07 | 101.10 | 104.50 | 100.60 | 104.00 | 104.00 | 184,482 |
| 2022-07-06 | 98.300 | 100.80 | 97.200 | 100.60 | 100.60 | 175,281 |
| 2022-07-05 | 97.200 | 99.450 | 94.700 | 98.000 | 98.000 | 112,562 |
| 2022-07-04 | 96.050 | 97.500 | 93.500 | 96.850 | 96.850 | 73,762 |
| 2022-07-01 | 92.000 | 97.400 | 91.750 | 94.500 | 94.500 | 88,711 |
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.