Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 96.000 | 96.000 | 92.000 | 92.800 | 92.800 | 110,344 |
| 2022-06-29 | 96.600 | 96.600 | 91.700 | 94.750 | 94.750 | 135,119 |
| 2022-06-28 | 97.250 | 99.900 | 95.900 | 96.600 | 96.600 | 96,150 |
| 2022-06-27 | 98.700 | 99.800 | 95.900 | 97.200 | 97.200 | 125,472 |
| 2022-06-24 | 96.000 | 100.70 | 95.800 | 98.350 | 98.350 | 199,408 |
| 2022-06-23 | 92.300 | 95.900 | 92.300 | 95.800 | 95.800 | 69,038 |
| 2022-06-22 | 94.950 | 96.000 | 90.750 | 95.000 | 95.000 | 142,240 |
| 2022-06-21 | 93.750 | 96.900 | 93.700 | 96.000 | 96.000 | 154,066 |
| 2022-06-20 | 90.900 | 93.650 | 89.550 | 93.500 | 93.500 | 99,834 |
| 2022-06-17 | 82.600 | 90.950 | 82.600 | 90.950 | 90.950 | 289,133 |
| 2022-06-16 | 86.200 | 86.550 | 82.400 | 82.550 | 82.550 | 177,889 |
| 2022-06-15 | 84.150 | 86.400 | 82.750 | 86.200 | 86.200 | 164,301 |
| 2022-06-14 | 84.900 | 86.950 | 81.050 | 84.150 | 84.150 | 197,412 |
| 2022-06-13 | 87.700 | 87.700 | 83.350 | 84.650 | 84.650 | 232,270 |
| 2022-06-10 | 91.400 | 92.350 | 87.250 | 87.350 | 87.350 | 203,285 |
| 2022-06-09 | 96.000 | 96.450 | 91.600 | 91.600 | 91.600 | 143,583 |
| 2022-06-08 | 92.000 | 98.450 | 91.750 | 95.500 | 95.500 | 371,430 |
| 2022-06-07 | 93.750 | 93.750 | 88.750 | 91.750 | 91.750 | 249,796 |
| 2022-06-03 | 90.400 | 92.000 | 89.650 | 90.800 | 90.800 | 179,332 |
| 2022-06-02 | 94.600 | 97.800 | 89.750 | 90.000 | 90.000 | 319,988 |
| 2022-06-01 | 98.700 | 99.150 | 92.250 | 93.100 | 93.100 | 308,162 |
| 2022-05-31 | 100.90 | 101.20 | 97.900 | 98.700 | 98.700 | 232,068 |
| 2022-05-30 | 95.950 | 100.90 | 95.350 | 100.90 | 100.90 | 324,188 |
| 2022-05-25 | 91.000 | 93.050 | 89.500 | 92.500 | 92.500 | 199,132 |
| 2022-05-24 | 95.000 | 95.250 | 89.850 | 90.700 | 90.700 | 325,362 |
| 2022-05-23 | 91.550 | 99.850 | 91.050 | 95.250 | 95.250 | 569,879 |
| 2022-05-20 | 97.000 | 98.350 | 88.400 | 90.250 | 90.250 | 597,061 |
| 2022-05-19 | 81.400 | 101.90 | 81.050 | 96.000 | 96.000 | 974,795 |
| 2022-05-18 | 82.550 | 86.500 | 81.250 | 83.450 | 83.450 | 352,024 |
| 2022-05-17 | 73.000 | 83.100 | 72.300 | 81.750 | 81.750 | 492,807 |
| 2022-05-16 | 73.700 | 73.750 | 69.550 | 71.950 | 71.950 | 408,981 |
| 2022-05-12 | 77.300 | 77.300 | 70.600 | 73.750 | 73.750 | 320,917 |
| 2022-05-11 | 78.250 | 79.500 | 75.550 | 78.250 | 78.250 | 166,714 |
| 2022-05-10 | 78.000 | 78.600 | 75.050 | 77.350 | 77.350 | 215,584 |
| 2022-05-09 | 82.000 | 82.000 | 76.000 | 76.200 | 76.200 | 197,976 |
| 2022-05-06 | 83.900 | 84.300 | 80.050 | 82.150 | 82.150 | 202,148 |
| 2022-05-05 | 85.000 | 89.200 | 84.750 | 85.000 | 85.000 | 224,731 |
| 2022-05-04 | 83.500 | 84.700 | 81.950 | 84.200 | 84.200 | 195,758 |
| 2022-05-03 | 81.350 | 85.300 | 79.950 | 83.500 | 83.500 | 222,149 |
| 2022-05-02 | 79.500 | 80.450 | 74.050 | 80.050 | 80.050 | 226,688 |
| 2022-04-29 | 77.950 | 81.550 | 77.800 | 80.400 | 80.400 | 147,978 |
| 2022-04-28 | 81.700 | 81.700 | 77.200 | 77.850 | 77.850 | 168,107 |
| 2022-04-27 | 82.000 | 82.350 | 79.600 | 79.900 | 79.900 | 207,574 |
| 2022-04-26 | 86.150 | 86.150 | 81.550 | 81.550 | 81.550 | 153,743 |
| 2022-04-25 | 87.500 | 87.850 | 83.350 | 85.050 | 85.050 | 207,021 |
| 2022-04-22 | 91.300 | 91.300 | 87.300 | 87.500 | 87.500 | 174,379 |
| 2022-04-21 | 90.850 | 94.350 | 90.200 | 92.000 | 92.000 | 192,479 |
| 2022-04-20 | 91.650 | 92.700 | 90.100 | 90.850 | 90.850 | 179,883 |
| 2022-04-19 | 90.250 | 91.400 | 85.350 | 91.050 | 91.050 | 207,068 |
| 2022-04-13 | 91.000 | 91.450 | 87.800 | 89.500 | 89.500 | 172,224 |
| 2022-04-12 | 93.450 | 93.500 | 90.200 | 90.750 | 90.750 | 230,231 |
| 2022-04-11 | 97.850 | 97.850 | 93.850 | 94.200 | 94.200 | 166,215 |
| 2022-04-08 | 102.40 | 103.10 | 97.800 | 98.100 | 98.100 | 180,221 |
| 2022-04-07 | 106.90 | 108.10 | 101.60 | 102.00 | 102.00 | 200,895 |
| 2022-04-06 | 111.10 | 111.60 | 105.70 | 106.80 | 106.80 | 179,348 |
| 2022-04-05 | 109.30 | 113.00 | 106.20 | 111.20 | 111.20 | 281,826 |
| 2022-04-04 | 107.00 | 111.30 | 106.00 | 108.20 | 108.20 | 260,246 |
| 2022-04-01 | 103.00 | 106.00 | 101.50 | 105.20 | 105.20 | 336,652 |
| 2022-03-31 | 109.00 | 111.90 | 103.50 | 104.20 | 104.20 | 423,472 |
| 2022-03-30 | 97.750 | 109.90 | 93.750 | 107.60 | 107.60 | 754,334 |
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.