Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 149.50 | 149.80 | 144.40 | 145.00 | 145.00 | 148,730 |
| 2022-01-03 | 145.20 | 149.60 | 142.30 | 148.20 | 148.20 | 197,078 |
| 2021-12-30 | 142.00 | 145.20 | 139.20 | 145.10 | 145.10 | 239,058 |
| 2021-12-29 | 144.80 | 146.90 | 142.20 | 142.90 | 142.90 | 114,951 |
| 2021-12-28 | 145.80 | 147.70 | 143.80 | 145.60 | 145.60 | 138,132 |
| 2021-12-27 | 146.70 | 149.00 | 143.80 | 145.30 | 145.30 | 159,875 |
| 2021-12-23 | 148.30 | 151.40 | 145.60 | 146.70 | 146.70 | 124,263 |
| 2021-12-22 | 144.70 | 150.40 | 143.00 | 148.00 | 148.00 | 134,293 |
| 2021-12-21 | 143.50 | 146.10 | 142.70 | 144.20 | 144.20 | 90,084 |
| 2021-12-20 | 145.30 | 145.40 | 138.80 | 142.50 | 142.50 | 184,365 |
| 2021-12-17 | 143.00 | 146.80 | 141.40 | 146.50 | 146.50 | 103,790 |
| 2021-12-16 | 148.00 | 152.50 | 141.50 | 144.00 | 144.00 | 263,605 |
| 2021-12-15 | 139.50 | 145.80 | 135.90 | 144.90 | 144.90 | 281,741 |
| 2021-12-14 | 129.60 | 144.30 | 128.30 | 138.50 | 138.50 | 336,337 |
| 2021-12-13 | 133.70 | 133.80 | 128.40 | 129.60 | 129.60 | 178,864 |
| 2021-12-10 | 136.60 | 136.60 | 132.40 | 133.60 | 133.60 | 109,010 |
| 2021-12-09 | 140.00 | 140.00 | 135.70 | 137.00 | 137.00 | 103,819 |
| 2021-12-08 | 139.40 | 144.00 | 139.00 | 139.80 | 139.80 | 195,433 |
| 2021-12-07 | 132.00 | 138.40 | 131.10 | 138.40 | 138.40 | 181,769 |
| 2021-12-06 | 135.00 | 136.40 | 129.00 | 131.20 | 131.20 | 200,646 |
| 2021-12-03 | 140.60 | 141.50 | 134.00 | 134.40 | 134.40 | 137,697 |
| 2021-12-02 | 140.90 | 145.50 | 138.30 | 138.80 | 138.80 | 160,450 |
| 2021-12-01 | 137.20 | 141.80 | 136.40 | 140.60 | 140.60 | 206,929 |
| 2021-11-30 | 140.20 | 140.20 | 135.80 | 136.30 | 136.30 | 160,327 |
| 2021-11-29 | 142.80 | 143.40 | 139.40 | 139.70 | 139.70 | 108,236 |
| 2021-11-26 | 141.70 | 145.60 | 141.00 | 142.80 | 142.80 | 81,450 |
| 2021-11-25 | 143.50 | 146.20 | 143.00 | 145.20 | 145.20 | 86,728 |
| 2021-11-24 | 142.50 | 144.20 | 140.40 | 142.40 | 142.40 | 169,463 |
| 2021-11-23 | 147.00 | 147.00 | 140.00 | 140.10 | 140.10 | 234,636 |
| 2021-11-22 | 149.80 | 151.70 | 146.50 | 147.90 | 147.90 | 289,652 |
| 2021-11-19 | 152.40 | 152.60 | 148.60 | 149.80 | 149.80 | 394,826 |
| 2021-11-18 | 152.10 | 155.00 | 150.80 | 152.00 | 152.00 | 294,232 |
| 2021-11-17 | 158.20 | 158.20 | 151.70 | 152.40 | 152.40 | 276,769 |
| 2021-11-16 | 160.50 | 161.20 | 157.10 | 158.00 | 158.00 | 248,775 |
| 2021-11-15 | 166.00 | 166.00 | 159.70 | 159.90 | 159.90 | 495,120 |
| 2021-11-12 | 179.90 | 180.80 | 163.60 | 164.00 | 164.00 | 1,002,079 |
| 2021-11-11 | 199.00 | 204.40 | 174.10 | 177.40 | 177.40 | 439,984 |
| 2021-11-10 | 202.80 | 202.80 | 198.10 | 200.00 | 200.00 | 90,618 |
| 2021-11-09 | 201.60 | 204.20 | 200.40 | 202.80 | 202.80 | 42,427 |
| 2021-11-08 | 203.20 | 203.40 | 198.60 | 201.80 | 201.80 | 32,905 |
| 2021-11-05 | 205.60 | 207.60 | 200.60 | 200.60 | 200.60 | 161,425 |
| 2021-11-04 | 211.00 | 213.00 | 204.40 | 205.60 | 205.60 | 76,406 |
| 2021-11-03 | 206.60 | 211.40 | 205.40 | 211.40 | 211.40 | 117,355 |
| 2021-11-02 | 208.60 | 210.40 | 206.20 | 206.80 | 206.80 | 56,162 |
| 2021-11-01 | 206.20 | 212.40 | 205.60 | 208.60 | 208.60 | 83,151 |
| 2021-10-29 | 206.40 | 210.60 | 204.80 | 206.00 | 206.00 | 95,710 |
| 2021-10-28 | 201.80 | 207.60 | 201.40 | 207.60 | 207.60 | 46,960 |
| 2021-10-27 | 204.20 | 206.60 | 202.00 | 203.00 | 203.00 | 53,436 |
| 2021-10-26 | 205.60 | 207.80 | 204.60 | 205.60 | 205.60 | 63,538 |
| 2021-10-25 | 207.80 | 207.80 | 205.20 | 206.40 | 206.40 | 42,631 |
| 2021-10-22 | 206.20 | 209.80 | 205.40 | 207.20 | 207.20 | 66,507 |
| 2021-10-21 | 202.60 | 206.80 | 202.20 | 206.60 | 206.60 | 49,133 |
| 2021-10-20 | 201.40 | 205.80 | 201.40 | 203.00 | 203.00 | 158,153 |
← NewerPage 21 of 21 · 1,253 trading days
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.