Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 869.00 | 881.00 | 833.50 | 833.50 | 833.50 | 196,203 |
| 2024-11-11 | 854.00 | 893.00 | 850.00 | 877.50 | 877.50 | 196,917 |
| 2024-11-08 | 847.00 | 883.00 | 838.50 | 847.00 | 847.00 | 259,073 |
| 2024-11-07 | 828.50 | 854.00 | 804.00 | 813.50 | 813.50 | 263,182 |
| 2024-11-06 | 890.00 | 890.00 | 850.00 | 857.00 | 857.00 | 335,499 |
| 2024-11-05 | 842.50 | 850.00 | 823.50 | 827.00 | 827.00 | 134,951 |
| 2024-11-04 | 834.50 | 850.00 | 825.00 | 845.00 | 845.00 | 107,810 |
| 2024-11-01 | 789.50 | 843.50 | 789.50 | 839.50 | 839.50 | 166,702 |
| 2024-10-31 | 804.50 | 819.50 | 775.50 | 790.50 | 790.50 | 178,857 |
| 2024-10-30 | 818.00 | 820.00 | 785.50 | 813.50 | 813.50 | 181,567 |
| 2024-10-29 | 825.00 | 835.50 | 820.50 | 820.50 | 820.50 | 78,209 |
| 2024-10-28 | 843.00 | 846.00 | 822.00 | 825.00 | 825.00 | 110,323 |
| 2024-10-25 | 838.00 | 845.00 | 825.00 | 841.50 | 841.50 | 72,263 |
| 2024-10-24 | 833.00 | 851.50 | 818.00 | 840.50 | 840.50 | 139,659 |
| 2024-10-23 | 808.00 | 840.00 | 799.50 | 837.50 | 837.50 | 129,065 |
| 2024-10-22 | 811.50 | 814.00 | 793.00 | 814.00 | 814.00 | 63,093 |
| 2024-10-21 | 801.50 | 821.00 | 801.50 | 814.50 | 814.50 | 117,693 |
| 2024-10-18 | 779.50 | 804.50 | 773.00 | 804.00 | 804.00 | 83,790 |
| 2024-10-17 | 786.00 | 798.00 | 772.50 | 788.00 | 788.00 | 144,485 |
| 2024-10-16 | 790.00 | 801.00 | 780.00 | 789.00 | 789.00 | 130,108 |
| 2024-10-15 | 787.00 | 824.50 | 781.50 | 787.50 | 787.50 | 280,593 |
| 2024-10-14 | 768.50 | 779.00 | 763.00 | 777.50 | 777.50 | 85,213 |
| 2024-10-11 | 787.00 | 787.00 | 767.00 | 768.50 | 768.50 | 133,960 |
| 2024-10-10 | 781.50 | 791.50 | 775.00 | 783.50 | 783.50 | 129,300 |
| 2024-10-09 | 789.00 | 797.00 | 767.50 | 781.50 | 781.50 | 206,637 |
| 2024-10-08 | 801.00 | 820.50 | 786.50 | 803.50 | 803.50 | 200,376 |
| 2024-10-07 | 768.00 | 795.00 | 767.00 | 793.00 | 793.00 | 169,719 |
| 2024-10-04 | 786.50 | 792.00 | 752.00 | 769.00 | 769.00 | 260,912 |
| 2024-10-03 | 810.50 | 811.00 | 784.00 | 788.00 | 788.00 | 153,942 |
| 2024-10-02 | 806.00 | 818.00 | 802.00 | 815.50 | 815.50 | 100,301 |
| 2024-10-01 | 813.50 | 838.00 | 804.00 | 810.00 | 810.00 | 117,627 |
| 2024-09-30 | 808.00 | 826.00 | 800.50 | 813.00 | 813.00 | 170,694 |
| 2024-09-27 | 820.00 | 827.00 | 805.50 | 817.00 | 817.00 | 192,714 |
| 2024-09-26 | 885.50 | 889.50 | 828.50 | 830.50 | 830.50 | 182,530 |
| 2024-09-25 | 845.00 | 882.00 | 845.00 | 876.00 | 876.00 | 111,713 |
| 2024-09-24 | 853.00 | 863.50 | 840.50 | 849.50 | 849.50 | 147,108 |
| 2024-09-23 | 887.00 | 890.00 | 851.50 | 853.00 | 853.00 | 167,976 |
| 2024-09-20 | 916.00 | 924.00 | 888.00 | 889.50 | 889.50 | 954,635 |
| 2024-09-19 | 907.50 | 928.00 | 906.50 | 918.00 | 918.00 | 208,693 |
| 2024-09-18 | 910.00 | 912.50 | 882.50 | 895.00 | 895.00 | 173,282 |
| 2024-09-17 | 915.00 | 925.50 | 906.00 | 916.00 | 916.00 | 148,316 |
| 2024-09-16 | 910.50 | 930.00 | 905.00 | 915.00 | 915.00 | 128,718 |
| 2024-09-13 | 901.00 | 922.50 | 898.00 | 915.50 | 915.50 | 194,922 |
| 2024-09-12 | 910.00 | 930.00 | 888.50 | 901.00 | 901.00 | 340,847 |
| 2024-09-11 | 855.00 | 905.50 | 844.00 | 895.50 | 895.50 | 316,991 |
| 2024-09-10 | 881.50 | 885.00 | 841.50 | 853.00 | 853.00 | 234,398 |
| 2024-09-09 | 827.00 | 862.50 | 817.50 | 858.00 | 858.00 | 151,854 |
| 2024-09-06 | 826.00 | 843.00 | 819.00 | 828.00 | 828.00 | 173,922 |
| 2024-09-05 | 842.00 | 850.00 | 799.50 | 826.50 | 826.50 | 354,969 |
| 2024-09-04 | 862.00 | 879.00 | 839.00 | 850.00 | 850.00 | 200,813 |
| 2024-09-03 | 867.00 | 887.00 | 862.00 | 881.00 | 881.00 | 198,322 |
| 2024-09-02 | 883.00 | 899.50 | 834.50 | 870.00 | 870.00 | 310,398 |
| 2024-08-30 | 871.50 | 901.50 | 871.50 | 886.50 | 886.50 | 3,168,434 |
| 2024-08-29 | 862.50 | 886.00 | 862.50 | 871.50 | 871.50 | 173,221 |
| 2024-08-28 | 860.00 | 875.50 | 849.50 | 860.50 | 860.50 | 155,889 |
| 2024-08-27 | 851.00 | 858.50 | 828.00 | 857.50 | 857.50 | 234,204 |
| 2024-08-26 | 872.50 | 887.50 | 848.00 | 848.00 | 848.00 | 221,531 |
| 2024-08-23 | 885.50 | 888.50 | 871.00 | 872.50 | 872.50 | 142,537 |
| 2024-08-22 | 880.00 | 918.00 | 880.00 | 885.00 | 885.00 | 265,149 |
| 2024-08-21 | 902.50 | 913.50 | 869.00 | 874.00 | 874.00 | 190,937 |
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.