Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 407.00 | 417.20 | 403.10 | 411.90 | 411.90 | 235,954 |
| 2026-01-28 | 427.00 | 428.80 | 407.10 | 409.60 | 409.60 | 215,434 |
| 2026-01-27 | 419.00 | 429.10 | 417.50 | 427.00 | 427.00 | 221,370 |
| 2026-01-26 | 422.30 | 422.50 | 413.50 | 418.00 | 418.00 | 265,399 |
| 2026-01-23 | 434.30 | 442.80 | 422.00 | 426.00 | 426.00 | 275,622 |
| 2026-01-22 | 423.50 | 434.00 | 415.40 | 433.70 | 433.70 | 392,195 |
| 2026-01-21 | 406.90 | 412.80 | 400.00 | 409.70 | 409.70 | 223,676 |
| 2026-01-20 | 397.60 | 407.00 | 393.90 | 407.00 | 407.00 | 280,538 |
| 2026-01-19 | 401.10 | 408.00 | 395.80 | 400.20 | 400.20 | 445,634 |
| 2026-01-16 | 407.30 | 420.50 | 406.90 | 419.50 | 419.50 | 266,027 |
| 2026-01-15 | 419.00 | 420.50 | 404.00 | 407.30 | 407.30 | 263,489 |
| 2026-01-14 | 414.30 | 425.30 | 410.80 | 413.50 | 413.50 | 301,560 |
| 2026-01-13 | 410.50 | 417.50 | 407.70 | 410.00 | 410.00 | 240,218 |
| 2026-01-12 | 419.90 | 419.90 | 405.10 | 410.50 | 410.50 | 280,780 |
| 2026-01-09 | 421.30 | 433.80 | 412.10 | 419.90 | 419.90 | 541,836 |
| 2026-01-08 | 424.00 | 433.60 | 415.20 | 424.40 | 424.40 | 335,173 |
| 2026-01-07 | 431.70 | 431.70 | 390.50 | 424.10 | 424.10 | 1,010,004 |
| 2026-01-06 | 450.40 | 463.60 | 429.40 | 431.70 | 431.70 | 822,118 |
| 2026-01-05 | 461.80 | 477.00 | 445.70 | 447.40 | 447.40 | 586,145 |
| 2026-01-02 | 470.90 | 478.50 | 460.10 | 460.10 | 460.10 | 295,332 |
| 2025-12-30 | 481.10 | 483.10 | 463.70 | 466.40 | 466.40 | 385,671 |
| 2025-12-29 | 487.00 | 497.30 | 482.60 | 483.70 | 483.70 | 222,274 |
| 2025-12-23 | 477.10 | 493.50 | 475.00 | 483.00 | 483.00 | 290,895 |
| 2025-12-22 | 475.20 | 482.60 | 470.20 | 475.40 | 475.40 | 180,428 |
| 2025-12-19 | 467.00 | 475.30 | 465.10 | 475.30 | 475.30 | 596,366 |
| 2025-12-18 | 458.10 | 472.00 | 456.00 | 466.30 | 466.30 | 229,120 |
| 2025-12-17 | 469.60 | 473.70 | 458.90 | 462.00 | 462.00 | 337,266 |
| 2025-12-16 | 483.20 | 487.70 | 466.00 | 469.60 | 469.60 | 351,495 |
| 2025-12-15 | 492.80 | 497.00 | 477.00 | 486.30 | 486.30 | 379,043 |
| 2025-12-12 | 514.20 | 517.20 | 491.50 | 492.80 | 492.80 | 478,306 |
| 2025-12-11 | 519.60 | 525.00 | 503.80 | 514.20 | 514.20 | 366,871 |
| 2025-12-10 | 506.00 | 514.20 | 494.30 | 512.00 | 512.00 | 296,513 |
| 2025-12-09 | 531.40 | 531.40 | 500.20 | 506.00 | 506.00 | 329,770 |
| 2025-12-08 | 509.80 | 532.00 | 505.40 | 525.40 | 525.40 | 333,308 |
| 2025-12-05 | 509.00 | 522.40 | 508.00 | 508.00 | 508.00 | 238,888 |
| 2025-12-04 | 500.00 | 511.80 | 496.30 | 505.80 | 505.80 | 246,853 |
| 2025-12-03 | 495.10 | 507.20 | 491.10 | 493.50 | 493.50 | 223,153 |
| 2025-12-02 | 492.60 | 499.00 | 485.50 | 487.60 | 487.60 | 201,002 |
| 2025-12-01 | 515.00 | 515.00 | 490.50 | 492.10 | 492.10 | 395,637 |
| 2025-11-28 | 526.00 | 530.60 | 513.00 | 516.40 | 516.40 | 226,680 |
| 2025-11-27 | 540.20 | 544.80 | 525.60 | 525.60 | 525.60 | 184,545 |
| 2025-11-26 | 529.60 | 542.00 | 520.00 | 536.60 | 536.60 | 378,585 |
| 2025-11-25 | 525.00 | 530.00 | 503.00 | 520.60 | 520.60 | 656,207 |
| 2025-11-24 | 530.80 | 547.40 | 523.40 | 541.00 | 541.00 | 688,769 |
| 2025-11-21 | 532.00 | 535.00 | 521.20 | 521.80 | 521.80 | 397,582 |
| 2025-11-20 | 518.80 | 556.00 | 518.60 | 545.80 | 545.80 | 703,202 |
| 2025-11-19 | 503.80 | 513.40 | 502.20 | 511.00 | 511.00 | 246,668 |
| 2025-11-18 | 518.00 | 521.20 | 501.00 | 501.20 | 501.20 | 353,394 |
| 2025-11-17 | 516.20 | 542.00 | 515.00 | 524.40 | 524.40 | 435,005 |
| 2025-11-14 | 510.00 | 521.00 | 485.10 | 513.60 | 513.60 | 519,974 |
| 2025-11-13 | 492.90 | 541.00 | 488.00 | 520.80 | 520.80 | 824,938 |
| 2025-11-12 | 480.00 | 505.00 | 473.60 | 495.20 | 495.20 | 449,694 |
| 2025-11-11 | 441.70 | 475.90 | 437.90 | 473.70 | 473.70 | 320,057 |
| 2025-11-10 | 434.00 | 447.60 | 434.00 | 435.70 | 435.70 | 324,044 |
| 2025-11-07 | 424.50 | 438.60 | 424.50 | 427.00 | 427.00 | 364,343 |
| 2025-11-06 | 479.60 | 494.80 | 411.00 | 424.50 | 424.50 | 1,646,324 |
| 2025-11-05 | 495.40 | 502.60 | 477.10 | 477.10 | 477.10 | 481,207 |
| 2025-11-04 | 485.00 | 508.40 | 477.50 | 500.60 | 500.60 | 359,641 |
| 2025-11-03 | 512.60 | 522.00 | 484.40 | 485.20 | 485.20 | 328,311 |
| 2025-10-31 | 474.90 | 521.00 | 474.90 | 512.60 | 512.60 | 823,897 |
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.