Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 415.00 | 437.20 | 412.30 | 428.80 | 428.80 | 342,432 |
| 2025-05-08 | 446.20 | 446.90 | 411.70 | 411.70 | 411.70 | 571,580 |
| 2025-05-07 | 455.00 | 460.90 | 449.30 | 449.30 | 449.30 | 237,146 |
| 2025-05-06 | 482.00 | 484.30 | 458.30 | 459.50 | 459.50 | 192,369 |
| 2025-05-05 | 484.00 | 493.90 | 478.50 | 484.10 | 484.10 | 216,036 |
| 2025-05-02 | 469.90 | 492.70 | 465.60 | 485.70 | 485.70 | 284,254 |
| 2025-05-01 | 466.00 | 484.30 | 464.00 | 466.50 | 466.50 | 229,956 |
| 2025-04-30 | 457.70 | 469.90 | 451.20 | 461.60 | 461.60 | 329,428 |
| 2025-04-29 | 433.60 | 453.10 | 429.20 | 453.10 | 453.10 | 360,517 |
| 2025-04-28 | 422.60 | 435.80 | 421.40 | 432.80 | 432.80 | 252,487 |
| 2025-04-25 | 429.50 | 433.70 | 417.00 | 420.50 | 420.50 | 208,532 |
| 2025-04-24 | 402.70 | 427.10 | 398.00 | 425.00 | 425.00 | 301,089 |
| 2025-04-23 | 409.60 | 417.00 | 400.00 | 406.00 | 406.00 | 359,608 |
| 2025-04-22 | 416.90 | 417.30 | 384.00 | 396.50 | 396.50 | 427,425 |
| 2025-04-16 | 437.80 | 444.20 | 419.20 | 424.50 | 424.50 | 264,872 |
| 2025-04-15 | 453.20 | 460.30 | 442.60 | 445.00 | 445.00 | 261,342 |
| 2025-04-14 | 445.50 | 454.90 | 439.40 | 451.80 | 451.80 | 224,516 |
| 2025-04-11 | 428.30 | 433.50 | 416.90 | 427.70 | 427.70 | 310,947 |
| 2025-04-10 | 484.00 | 484.00 | 427.60 | 428.90 | 428.90 | 463,688 |
| 2025-04-09 | 418.70 | 428.70 | 404.40 | 408.40 | 408.40 | 430,082 |
| 2025-04-08 | 415.10 | 445.00 | 403.90 | 443.10 | 443.10 | 570,586 |
| 2025-04-07 | 399.40 | 426.00 | 380.20 | 410.40 | 410.40 | 715,330 |
| 2025-04-04 | 454.60 | 457.40 | 412.00 | 426.20 | 426.20 | 505,177 |
| 2025-04-03 | 454.40 | 481.40 | 450.20 | 463.20 | 463.20 | 305,502 |
| 2025-04-02 | 456.20 | 465.40 | 447.60 | 465.40 | 465.40 | 398,442 |
| 2025-04-01 | 523.50 | 525.00 | 462.60 | 465.80 | 465.80 | 783,229 |
| 2025-03-31 | 550.50 | 554.00 | 514.50 | 517.00 | 517.00 | 275,777 |
| 2025-03-28 | 529.50 | 555.50 | 529.00 | 553.00 | 553.00 | 263,344 |
| 2025-03-27 | 530.00 | 547.50 | 527.50 | 533.50 | 533.50 | 220,402 |
| 2025-03-26 | 576.50 | 581.00 | 538.50 | 538.50 | 538.50 | 222,004 |
| 2025-03-25 | 562.00 | 585.00 | 557.50 | 565.50 | 565.50 | 246,280 |
| 2025-03-24 | 563.50 | 567.50 | 546.50 | 560.00 | 560.00 | 155,869 |
| 2025-03-21 | 585.00 | 588.00 | 562.00 | 564.00 | 564.00 | 409,512 |
| 2025-03-20 | 567.00 | 588.00 | 557.00 | 565.00 | 565.00 | 340,148 |
| 2025-03-19 | 556.00 | 567.50 | 536.00 | 567.50 | 567.50 | 432,021 |
| 2025-03-18 | 581.00 | 587.00 | 547.00 | 558.00 | 558.00 | 542,561 |
| 2025-03-17 | 585.50 | 620.00 | 576.00 | 578.50 | 578.50 | 561,119 |
| 2025-03-14 | 608.00 | 611.50 | 575.50 | 585.50 | 585.50 | 513,313 |
| 2025-03-13 | 675.00 | 683.00 | 592.50 | 602.00 | 602.00 | 1,073,697 |
| 2025-03-12 | 700.00 | 725.00 | 598.00 | 674.00 | 674.00 | 2,633,810 |
| 2025-03-11 | 507.50 | 510.00 | 486.40 | 488.80 | 488.80 | 422,143 |
| 2025-03-10 | 534.00 | 541.00 | 502.00 | 507.50 | 507.50 | 381,049 |
| 2025-03-07 | 542.50 | 549.00 | 523.00 | 533.50 | 533.50 | 362,270 |
| 2025-03-06 | 552.50 | 570.00 | 542.50 | 548.50 | 548.50 | 402,160 |
| 2025-03-05 | 574.00 | 586.50 | 551.00 | 555.00 | 555.00 | 373,127 |
| 2025-03-04 | 610.00 | 625.00 | 557.00 | 566.50 | 566.50 | 595,943 |
| 2025-03-03 | 664.50 | 685.00 | 610.00 | 610.00 | 610.00 | 424,168 |
| 2025-02-28 | 688.00 | 692.00 | 657.00 | 663.00 | 663.00 | 316,329 |
| 2025-02-27 | 692.50 | 703.00 | 685.00 | 695.00 | 695.00 | 156,528 |
| 2025-02-26 | 723.00 | 728.50 | 693.50 | 700.00 | 700.00 | 208,933 |
| 2025-02-25 | 705.00 | 752.00 | 704.00 | 719.00 | 719.00 | 265,762 |
| 2025-02-24 | 717.00 | 730.00 | 705.50 | 708.00 | 708.00 | 264,719 |
| 2025-02-21 | 748.00 | 749.50 | 698.00 | 714.00 | 714.00 | 437,929 |
| 2025-02-20 | 717.50 | 769.50 | 715.00 | 754.00 | 754.00 | 288,736 |
| 2025-02-19 | 781.50 | 788.00 | 763.50 | 771.00 | 771.00 | 138,115 |
| 2025-02-18 | 775.00 | 783.50 | 763.00 | 783.50 | 783.50 | 178,057 |
| 2025-02-17 | 770.00 | 780.00 | 750.00 | 772.00 | 772.00 | 95,908 |
| 2025-02-14 | 748.50 | 761.00 | 740.50 | 753.00 | 753.00 | 151,571 |
| 2025-02-13 | 715.00 | 749.00 | 714.50 | 748.50 | 748.50 | 191,693 |
| 2025-02-12 | 719.50 | 725.00 | 702.00 | 709.00 | 709.00 | 168,757 |
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.