Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 96.000 | 97.450 | 94.100 | 96.900 | 96.900 | 172,553 |
| 2022-03-28 | 93.000 | 94.900 | 91.400 | 94.650 | 94.650 | 98,461 |
| 2022-03-25 | 92.050 | 96.500 | 90.700 | 92.800 | 92.800 | 201,730 |
| 2022-03-24 | 93.750 | 93.750 | 89.450 | 91.700 | 91.700 | 160,498 |
| 2022-03-23 | 93.250 | 94.400 | 90.600 | 93.750 | 93.750 | 131,074 |
| 2022-03-22 | 92.000 | 93.350 | 90.900 | 92.300 | 92.300 | 134,904 |
| 2022-03-21 | 96.350 | 96.500 | 90.700 | 92.150 | 92.150 | 166,962 |
| 2022-03-18 | 92.950 | 96.300 | 91.400 | 95.350 | 95.350 | 298,404 |
| 2022-03-17 | 88.500 | 94.450 | 88.500 | 91.900 | 91.900 | 338,866 |
| 2022-03-16 | 83.100 | 87.850 | 82.000 | 87.650 | 87.650 | 371,624 |
| 2022-03-15 | 83.750 | 84.000 | 78.250 | 80.300 | 80.300 | 489,463 |
| 2022-03-14 | 82.250 | 84.700 | 79.200 | 83.500 | 83.500 | 586,299 |
| 2022-03-11 | 91.000 | 91.000 | 77.300 | 78.500 | 78.500 | 1,150,097 |
| 2022-03-10 | 92.400 | 94.400 | 89.350 | 90.800 | 90.800 | 325,188 |
| 2022-03-09 | 89.600 | 91.800 | 87.300 | 89.800 | 89.800 | 348,965 |
| 2022-03-08 | 87.300 | 92.000 | 86.300 | 86.900 | 86.900 | 207,317 |
| 2022-03-07 | 87.800 | 89.800 | 82.250 | 87.300 | 87.300 | 171,067 |
| 2022-03-04 | 93.150 | 93.150 | 87.450 | 88.800 | 88.800 | 274,054 |
| 2022-03-03 | 97.100 | 97.100 | 92.000 | 93.500 | 93.500 | 231,628 |
| 2022-03-02 | 101.00 | 101.00 | 96.050 | 97.050 | 97.050 | 128,495 |
| 2022-03-01 | 102.30 | 103.30 | 96.550 | 100.80 | 100.80 | 127,070 |
| 2022-02-28 | 100.60 | 103.40 | 99.500 | 101.90 | 101.90 | 263,003 |
| 2022-02-25 | 97.700 | 101.50 | 97.150 | 101.40 | 101.40 | 324,081 |
| 2022-02-24 | 94.150 | 97.700 | 92.000 | 97.000 | 97.000 | 198,466 |
| 2022-02-23 | 101.00 | 103.30 | 98.800 | 99.150 | 99.150 | 235,771 |
| 2022-02-22 | 96.650 | 102.00 | 95.700 | 100.80 | 100.80 | 234,791 |
| 2022-02-21 | 103.30 | 105.40 | 99.350 | 100.20 | 100.20 | 203,913 |
| 2022-02-18 | 110.30 | 110.30 | 103.50 | 103.50 | 103.50 | 178,381 |
| 2022-02-17 | 114.00 | 114.60 | 109.50 | 109.70 | 109.70 | 97,343 |
| 2022-02-16 | 115.00 | 117.10 | 112.90 | 115.10 | 115.10 | 81,480 |
| 2022-02-15 | 109.00 | 114.60 | 108.40 | 114.30 | 114.30 | 164,482 |
| 2022-02-14 | 115.60 | 115.60 | 108.40 | 108.50 | 108.50 | 188,604 |
| 2022-02-11 | 118.60 | 119.80 | 117.00 | 117.00 | 117.00 | 90,877 |
| 2022-02-10 | 120.20 | 121.90 | 118.40 | 120.90 | 120.90 | 98,737 |
| 2022-02-09 | 118.00 | 120.60 | 116.80 | 119.60 | 119.60 | 110,012 |
| 2022-02-08 | 118.00 | 125.20 | 117.10 | 118.00 | 118.00 | 129,050 |
| 2022-02-07 | 121.60 | 121.80 | 117.30 | 119.10 | 119.10 | 180,012 |
| 2022-02-04 | 125.40 | 126.40 | 119.30 | 119.60 | 119.60 | 125,336 |
| 2022-02-03 | 127.50 | 127.50 | 123.40 | 125.40 | 125.40 | 66,509 |
| 2022-02-02 | 127.80 | 129.10 | 126.50 | 126.90 | 126.90 | 80,877 |
| 2022-02-01 | 128.60 | 130.10 | 126.20 | 126.40 | 126.40 | 83,591 |
| 2022-01-31 | 123.50 | 128.90 | 123.50 | 128.30 | 128.30 | 70,349 |
| 2022-01-28 | 125.10 | 125.10 | 121.80 | 122.20 | 122.20 | 63,666 |
| 2022-01-27 | 121.10 | 125.70 | 120.20 | 125.10 | 125.10 | 69,589 |
| 2022-01-26 | 121.20 | 125.20 | 120.00 | 124.20 | 124.20 | 105,894 |
| 2022-01-25 | 126.10 | 127.40 | 121.00 | 121.50 | 121.50 | 133,548 |
| 2022-01-24 | 130.30 | 130.50 | 122.50 | 124.80 | 124.80 | 287,299 |
| 2022-01-21 | 136.40 | 137.30 | 130.10 | 131.60 | 131.60 | 188,489 |
| 2022-01-20 | 138.80 | 139.40 | 135.80 | 138.00 | 138.00 | 403,110 |
| 2022-01-19 | 138.60 | 139.50 | 135.00 | 138.00 | 138.00 | 143,090 |
| 2022-01-18 | 141.50 | 141.50 | 137.40 | 140.00 | 140.00 | 140,156 |
| 2022-01-17 | 144.50 | 144.90 | 138.60 | 141.50 | 141.50 | 124,517 |
| 2022-01-14 | 145.20 | 145.50 | 141.90 | 144.00 | 144.00 | 128,670 |
| 2022-01-13 | 148.00 | 148.90 | 145.90 | 147.20 | 147.20 | 119,797 |
| 2022-01-12 | 147.90 | 149.00 | 143.10 | 148.00 | 148.00 | 118,705 |
| 2022-01-11 | 147.00 | 150.00 | 145.60 | 145.90 | 145.90 | 175,698 |
| 2022-01-10 | 142.00 | 143.90 | 138.80 | 141.20 | 141.20 | 83,864 |
| 2022-01-07 | 141.90 | 143.20 | 139.10 | 141.70 | 141.70 | 67,932 |
| 2022-01-06 | 143.50 | 143.70 | 137.50 | 141.80 | 141.80 | 144,799 |
| 2022-01-05 | 145.00 | 148.20 | 143.80 | 144.30 | 144.30 | 95,877 |
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.