Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 463.80 | 472.60 | 458.90 | 470.90 | 470.90 | 282,649 |
| 2025-10-29 | 457.90 | 472.00 | 457.90 | 465.80 | 465.80 | 227,768 |
| 2025-10-28 | 454.50 | 461.30 | 453.70 | 459.80 | 459.80 | 154,835 |
| 2025-10-27 | 463.50 | 467.70 | 452.00 | 459.30 | 459.30 | 278,136 |
| 2025-10-24 | 465.00 | 470.90 | 458.00 | 465.00 | 465.00 | 189,497 |
| 2025-10-23 | 456.80 | 465.00 | 455.50 | 464.80 | 464.80 | 258,076 |
| 2025-10-22 | 472.00 | 475.60 | 454.80 | 456.90 | 456.90 | 280,600 |
| 2025-10-21 | 470.10 | 475.50 | 463.70 | 473.20 | 473.20 | 234,554 |
| 2025-10-20 | 458.00 | 470.00 | 455.00 | 470.00 | 470.00 | 410,573 |
| 2025-10-17 | 478.70 | 481.70 | 450.40 | 452.10 | 452.10 | 661,372 |
| 2025-10-16 | 487.90 | 500.80 | 486.30 | 493.70 | 493.70 | 270,563 |
| 2025-10-15 | 485.00 | 487.70 | 476.70 | 483.00 | 483.00 | 180,474 |
| 2025-10-14 | 490.00 | 490.00 | 478.90 | 481.00 | 481.00 | 236,738 |
| 2025-10-13 | 490.00 | 499.20 | 476.70 | 493.40 | 493.40 | 191,408 |
| 2025-10-10 | 509.80 | 509.80 | 495.40 | 498.20 | 498.20 | 246,164 |
| 2025-10-09 | 509.20 | 509.20 | 496.00 | 505.20 | 505.20 | 224,266 |
| 2025-10-08 | 497.50 | 514.80 | 494.00 | 510.00 | 510.00 | 192,959 |
| 2025-10-07 | 508.00 | 513.60 | 499.60 | 499.60 | 499.60 | 245,394 |
| 2025-10-06 | 515.00 | 516.00 | 507.00 | 510.20 | 510.20 | 197,335 |
| 2025-10-03 | 504.80 | 518.60 | 502.20 | 513.20 | 513.20 | 314,047 |
| 2025-10-02 | 505.60 | 520.00 | 502.20 | 504.80 | 504.80 | 441,775 |
| 2025-10-01 | 464.30 | 495.00 | 464.30 | 495.00 | 495.00 | 505,840 |
| 2025-09-30 | 456.50 | 467.10 | 454.50 | 461.10 | 461.10 | 316,732 |
| 2025-09-29 | 450.00 | 457.30 | 444.60 | 456.50 | 456.50 | 282,805 |
| 2025-09-26 | 443.60 | 447.00 | 434.50 | 439.10 | 439.10 | 289,967 |
| 2025-09-25 | 470.20 | 473.40 | 449.70 | 449.90 | 449.90 | 309,918 |
| 2025-09-24 | 455.60 | 471.30 | 454.80 | 470.20 | 470.20 | 254,937 |
| 2025-09-23 | 454.50 | 475.00 | 448.00 | 455.60 | 455.60 | 522,968 |
| 2025-09-22 | 471.70 | 478.00 | 443.00 | 446.50 | 446.50 | 438,271 |
| 2025-09-19 | 465.80 | 472.00 | 462.40 | 467.40 | 467.40 | 879,717 |
| 2025-09-18 | 433.80 | 468.10 | 431.30 | 465.70 | 465.70 | 549,847 |
| 2025-09-17 | 429.40 | 435.70 | 426.20 | 431.10 | 431.10 | 241,122 |
| 2025-09-16 | 428.70 | 432.80 | 425.50 | 427.20 | 427.20 | 274,980 |
| 2025-09-15 | 414.80 | 435.90 | 414.20 | 428.70 | 428.70 | 335,081 |
| 2025-09-12 | 428.00 | 430.40 | 410.10 | 412.40 | 412.40 | 311,209 |
| 2025-09-11 | 423.90 | 437.20 | 423.90 | 430.20 | 430.20 | 217,371 |
| 2025-09-10 | 423.00 | 433.50 | 418.50 | 422.90 | 422.90 | 339,674 |
| 2025-09-09 | 446.40 | 448.90 | 425.60 | 428.00 | 428.00 | 376,192 |
| 2025-09-08 | 448.00 | 454.90 | 444.50 | 448.70 | 448.70 | 218,306 |
| 2025-09-05 | 449.00 | 455.70 | 444.20 | 448.00 | 448.00 | 324,970 |
| 2025-09-04 | 456.00 | 456.00 | 432.50 | 445.40 | 445.40 | 438,601 |
| 2025-09-03 | 445.50 | 456.00 | 442.60 | 456.00 | 456.00 | 296,341 |
| 2025-09-02 | 450.00 | 453.70 | 439.40 | 444.30 | 444.30 | 313,137 |
| 2025-09-01 | 440.00 | 459.90 | 440.00 | 449.40 | 449.40 | 391,667 |
| 2025-08-29 | 441.30 | 444.40 | 432.60 | 437.40 | 437.40 | 271,544 |
| 2025-08-28 | 429.70 | 444.50 | 429.70 | 441.40 | 441.40 | 449,838 |
| 2025-08-27 | 415.30 | 428.20 | 414.80 | 424.10 | 424.10 | 251,616 |
| 2025-08-26 | 419.80 | 424.30 | 412.00 | 417.80 | 417.80 | 279,128 |
| 2025-08-25 | 420.00 | 425.20 | 413.10 | 422.50 | 422.50 | 250,127 |
| 2025-08-22 | 411.00 | 427.20 | 410.70 | 416.60 | 416.60 | 405,475 |
| 2025-08-21 | 411.30 | 413.30 | 404.00 | 411.60 | 411.60 | 235,315 |
| 2025-08-20 | 396.70 | 413.80 | 392.10 | 408.50 | 408.50 | 457,034 |
| 2025-08-19 | 394.50 | 405.30 | 391.00 | 398.00 | 398.00 | 511,291 |
| 2025-08-18 | 378.00 | 396.50 | 372.20 | 395.00 | 395.00 | 568,120 |
| 2025-08-15 | 356.00 | 373.40 | 350.40 | 370.90 | 370.90 | 548,684 |
| 2025-08-14 | 351.60 | 353.00 | 330.00 | 350.40 | 350.40 | 542,996 |
| 2025-08-13 | 343.10 | 345.30 | 337.20 | 341.10 | 341.10 | 309,469 |
| 2025-08-12 | 331.00 | 344.90 | 330.90 | 343.10 | 343.10 | 222,367 |
| 2025-08-11 | 329.50 | 335.50 | 323.50 | 330.00 | 330.00 | 250,713 |
| 2025-08-08 | 328.00 | 334.80 | 325.30 | 329.00 | 329.00 | 289,823 |
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.