Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 713.00 | 722.50 | 706.50 | 719.50 | 719.50 | 131,366 |
| 2025-02-10 | 726.00 | 731.00 | 716.00 | 716.00 | 716.00 | 66,036 |
| 2025-02-07 | 723.00 | 741.00 | 723.00 | 728.50 | 728.50 | 70,424 |
| 2025-02-06 | 741.00 | 746.50 | 724.50 | 736.50 | 736.50 | 139,711 |
| 2025-02-05 | 728.00 | 742.50 | 704.50 | 736.50 | 736.50 | 288,247 |
| 2025-02-04 | 710.00 | 714.50 | 680.00 | 688.00 | 688.00 | 190,245 |
| 2025-02-03 | 714.50 | 716.50 | 702.50 | 707.50 | 707.50 | 127,775 |
| 2025-01-31 | 737.00 | 747.50 | 729.00 | 735.50 | 735.50 | 108,080 |
| 2025-01-30 | 719.00 | 735.50 | 712.50 | 731.50 | 731.50 | 179,021 |
| 2025-01-29 | 745.50 | 751.00 | 720.50 | 728.00 | 728.00 | 217,050 |
| 2025-01-28 | 770.00 | 771.50 | 756.50 | 760.00 | 760.00 | 76,580 |
| 2025-01-27 | 774.50 | 776.50 | 744.00 | 770.00 | 770.00 | 145,412 |
| 2025-01-24 | 750.00 | 808.00 | 744.00 | 778.50 | 778.50 | 328,325 |
| 2025-01-23 | 735.00 | 749.50 | 730.00 | 745.00 | 745.00 | 131,132 |
| 2025-01-22 | 745.00 | 753.50 | 736.50 | 738.00 | 738.00 | 102,498 |
| 2025-01-21 | 697.00 | 738.00 | 697.00 | 731.50 | 731.50 | 155,681 |
| 2025-01-20 | 707.50 | 722.00 | 697.00 | 697.00 | 697.00 | 125,225 |
| 2025-01-17 | 700.00 | 727.00 | 700.00 | 713.50 | 713.50 | 226,657 |
| 2025-01-16 | 705.00 | 709.50 | 683.50 | 700.00 | 700.00 | 163,304 |
| 2025-01-15 | 695.00 | 705.00 | 682.50 | 700.50 | 700.50 | 149,562 |
| 2025-01-14 | 703.50 | 728.00 | 694.50 | 696.00 | 696.00 | 213,325 |
| 2025-01-13 | 728.50 | 730.00 | 696.00 | 699.00 | 699.00 | 191,860 |
| 2025-01-10 | 734.00 | 743.00 | 729.00 | 735.00 | 735.00 | 164,389 |
| 2025-01-09 | 716.00 | 739.00 | 715.00 | 734.50 | 734.50 | 99,248 |
| 2025-01-08 | 715.00 | 732.50 | 712.50 | 720.00 | 720.00 | 129,319 |
| 2025-01-07 | 700.00 | 721.00 | 690.50 | 712.50 | 712.50 | 118,791 |
| 2025-01-06 | 712.00 | 712.00 | 692.00 | 705.00 | 705.00 | 148,958 |
| 2025-01-03 | 724.50 | 724.50 | 693.00 | 714.00 | 714.00 | 234,537 |
| 2025-01-02 | 718.50 | 734.00 | 718.50 | 728.00 | 728.00 | 129,436 |
| 2024-12-30 | 725.50 | 731.00 | 709.00 | 715.50 | 715.50 | 128,360 |
| 2024-12-27 | 719.00 | 746.50 | 713.00 | 733.50 | 733.50 | 150,678 |
| 2024-12-23 | 710.00 | 757.00 | 697.50 | 720.00 | 720.00 | 246,992 |
| 2024-12-20 | 691.00 | 729.00 | 587.00 | 728.00 | 728.00 | 1,667,055 |
| 2024-12-19 | 796.50 | 802.50 | 753.00 | 756.50 | 756.50 | 201,079 |
| 2024-12-18 | 801.50 | 805.00 | 786.00 | 802.50 | 802.50 | 135,439 |
| 2024-12-17 | 800.00 | 809.00 | 782.00 | 799.00 | 799.00 | 143,494 |
| 2024-12-16 | 781.00 | 807.00 | 775.00 | 803.00 | 803.00 | 120,531 |
| 2024-12-13 | 802.50 | 805.00 | 779.00 | 780.50 | 780.50 | 110,760 |
| 2024-12-12 | 776.00 | 819.00 | 774.50 | 805.00 | 805.00 | 195,642 |
| 2024-12-11 | 754.50 | 770.00 | 752.50 | 765.00 | 765.00 | 70,132 |
| 2024-12-10 | 770.00 | 789.50 | 755.50 | 758.00 | 758.00 | 132,873 |
| 2024-12-09 | 771.50 | 785.00 | 762.50 | 770.00 | 770.00 | 118,868 |
| 2024-12-06 | 755.00 | 772.50 | 747.00 | 769.50 | 769.50 | 108,901 |
| 2024-12-05 | 746.50 | 759.00 | 745.00 | 756.00 | 756.00 | 168,003 |
| 2024-12-04 | 729.00 | 750.50 | 727.50 | 746.50 | 746.50 | 143,013 |
| 2024-12-03 | 732.50 | 747.50 | 720.50 | 730.00 | 730.00 | 162,372 |
| 2024-12-02 | 728.00 | 747.50 | 715.00 | 727.00 | 727.00 | 134,535 |
| 2024-11-29 | 728.00 | 740.00 | 725.00 | 730.00 | 730.00 | 153,812 |
| 2024-11-28 | 735.00 | 742.00 | 725.00 | 730.00 | 730.00 | 72,760 |
| 2024-11-27 | 720.50 | 736.00 | 714.00 | 727.50 | 727.50 | 130,183 |
| 2024-11-26 | 736.00 | 745.50 | 702.50 | 723.00 | 723.00 | 287,800 |
| 2024-11-25 | 727.50 | 745.50 | 724.00 | 738.50 | 738.50 | 430,140 |
| 2024-11-22 | 700.00 | 731.00 | 700.00 | 726.50 | 726.50 | 210,420 |
| 2024-11-21 | 696.50 | 710.00 | 688.00 | 697.00 | 697.00 | 204,625 |
| 2024-11-20 | 694.50 | 724.00 | 688.50 | 710.50 | 710.50 | 296,941 |
| 2024-11-19 | 677.50 | 696.50 | 674.00 | 674.50 | 674.50 | 288,724 |
| 2024-11-18 | 712.50 | 717.00 | 672.50 | 676.50 | 676.50 | 311,836 |
| 2024-11-15 | 788.00 | 789.00 | 718.00 | 720.50 | 720.50 | 252,772 |
| 2024-11-14 | 817.50 | 822.50 | 791.50 | 801.50 | 801.50 | 170,598 |
| 2024-11-13 | 829.50 | 837.00 | 816.00 | 816.00 | 816.00 | 179,537 |
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.