Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 308.50 | 336.90 | 306.10 | 325.50 | 325.50 | 421,465 |
| 2025-08-06 | 325.00 | 328.40 | 310.00 | 310.80 | 310.80 | 310,831 |
| 2025-08-05 | 338.80 | 339.60 | 321.10 | 322.30 | 322.30 | 247,595 |
| 2025-08-04 | 332.40 | 341.10 | 331.00 | 333.90 | 333.90 | 260,465 |
| 2025-08-01 | 332.50 | 335.10 | 314.00 | 327.50 | 327.50 | 598,659 |
| 2025-07-31 | 340.30 | 347.10 | 337.00 | 343.70 | 343.70 | 264,891 |
| 2025-07-30 | 353.00 | 353.00 | 339.60 | 342.10 | 342.10 | 277,525 |
| 2025-07-29 | 375.00 | 375.90 | 343.80 | 351.50 | 351.50 | 611,516 |
| 2025-07-28 | 384.70 | 389.90 | 377.40 | 377.70 | 377.70 | 290,322 |
| 2025-07-25 | 387.00 | 392.00 | 374.40 | 374.70 | 374.70 | 309,941 |
| 2025-07-24 | 370.00 | 394.40 | 370.00 | 386.90 | 386.90 | 443,803 |
| 2025-07-23 | 356.20 | 372.00 | 355.70 | 369.50 | 369.50 | 448,468 |
| 2025-07-22 | 347.30 | 353.30 | 342.20 | 352.40 | 352.40 | 294,420 |
| 2025-07-21 | 360.70 | 362.10 | 346.70 | 349.30 | 349.30 | 473,582 |
| 2025-07-18 | 360.10 | 370.20 | 360.10 | 363.10 | 363.10 | 255,841 |
| 2025-07-17 | 365.00 | 366.80 | 359.00 | 359.20 | 359.20 | 238,531 |
| 2025-07-16 | 367.10 | 367.40 | 356.40 | 366.00 | 366.00 | 353,144 |
| 2025-07-15 | 365.10 | 377.80 | 365.10 | 368.00 | 368.00 | 299,955 |
| 2025-07-14 | 363.00 | 366.30 | 359.00 | 365.10 | 365.10 | 218,951 |
| 2025-07-11 | 378.00 | 379.60 | 365.20 | 366.30 | 366.30 | 210,033 |
| 2025-07-10 | 365.70 | 378.00 | 365.70 | 378.00 | 378.00 | 352,645 |
| 2025-07-09 | 371.00 | 371.00 | 361.70 | 365.00 | 365.00 | 366,293 |
| 2025-07-08 | 371.00 | 378.00 | 368.60 | 375.00 | 375.00 | 474,219 |
| 2025-07-07 | 372.60 | 372.70 | 361.60 | 362.80 | 362.80 | 271,840 |
| 2025-07-04 | 356.60 | 375.00 | 347.60 | 375.00 | 375.00 | 491,806 |
| 2025-07-03 | 368.20 | 369.20 | 360.40 | 363.20 | 363.20 | 325,501 |
| 2025-07-02 | 370.00 | 371.80 | 354.00 | 364.40 | 364.40 | 644,411 |
| 2025-07-01 | 366.50 | 378.00 | 355.00 | 364.80 | 364.80 | 723,517 |
| 2025-06-30 | 359.80 | 360.90 | 354.40 | 354.70 | 354.70 | 305,957 |
| 2025-06-27 | 354.70 | 366.80 | 353.60 | 359.80 | 359.80 | 654,410 |
| 2025-06-26 | 355.00 | 358.70 | 351.40 | 353.40 | 353.40 | 500,178 |
| 2025-06-25 | 367.60 | 373.80 | 353.10 | 355.00 | 355.00 | 513,676 |
| 2025-06-24 | 373.50 | 381.70 | 362.00 | 362.40 | 362.40 | 518,075 |
| 2025-06-23 | 369.80 | 376.00 | 364.60 | 368.60 | 368.60 | 505,578 |
| 2025-06-20 | 387.00 | 396.50 | 374.70 | 374.70 | 374.70 | 937,978 |
| 2025-06-19 | 382.00 | 396.50 | 374.30 | 387.00 | 387.00 | 711,454 |
| 2025-06-18 | 380.40 | 393.60 | 373.80 | 380.50 | 380.50 | 905,768 |
| 2025-06-17 | 409.70 | 410.00 | 368.90 | 377.10 | 377.10 | 1,479,329 |
| 2025-06-16 | 450.00 | 450.10 | 412.60 | 415.40 | 415.40 | 950,256 |
| 2025-06-13 | 470.00 | 477.30 | 451.40 | 451.40 | 451.40 | 519,402 |
| 2025-06-12 | 486.60 | 487.50 | 471.60 | 474.40 | 474.40 | 456,722 |
| 2025-06-11 | 498.10 | 498.20 | 482.20 | 485.30 | 485.30 | 510,247 |
| 2025-06-10 | 482.80 | 498.00 | 472.40 | 497.00 | 497.00 | 462,133 |
| 2025-06-06 | 468.50 | 481.00 | 467.30 | 476.40 | 476.40 | 388,021 |
| 2025-06-04 | 470.00 | 480.30 | 462.60 | 466.00 | 466.00 | 421,262 |
| 2025-06-03 | 460.90 | 472.00 | 454.50 | 459.90 | 459.90 | 410,050 |
| 2025-06-02 | 435.30 | 466.40 | 435.30 | 454.20 | 454.20 | 687,391 |
| 2025-05-28 | 456.80 | 459.80 | 445.00 | 453.50 | 453.50 | 4,229,513 |
| 2025-05-27 | 450.00 | 461.30 | 441.00 | 457.30 | 457.30 | 560,618 |
| 2025-05-26 | 418.10 | 449.90 | 416.20 | 449.80 | 449.80 | 610,422 |
| 2025-05-23 | 406.50 | 410.40 | 394.40 | 408.90 | 408.90 | 520,995 |
| 2025-05-22 | 424.80 | 424.80 | 402.90 | 404.50 | 404.50 | 465,146 |
| 2025-05-21 | 414.20 | 436.50 | 412.00 | 430.20 | 430.20 | 359,444 |
| 2025-05-20 | 422.80 | 428.00 | 417.60 | 422.00 | 422.00 | 292,985 |
| 2025-05-19 | 417.90 | 418.30 | 406.30 | 416.00 | 416.00 | 322,620 |
| 2025-05-16 | 415.80 | 426.10 | 408.80 | 417.10 | 417.10 | 404,739 |
| 2025-05-15 | 403.00 | 409.60 | 398.30 | 402.40 | 402.40 | 304,714 |
| 2025-05-14 | 414.50 | 422.10 | 407.50 | 407.90 | 407.90 | 313,577 |
| 2025-05-13 | 432.00 | 442.20 | 413.70 | 414.80 | 414.80 | 298,781 |
| 2025-05-12 | 415.00 | 428.00 | 405.00 | 425.90 | 425.90 | 339,527 |
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.