Ambu A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	78.300	79.575	69.925	79.575	79.575	60
2026-10-21	76.450	77.525	69.925	77.525	77.525	60
2026-10-20	75.625	76.900	69.925	76.900	76.900	1,143
2026-10-19	75.675	75.675	69.925	75.675	75.675	0
2026-10-16	77.425	78.400	69.925	78.400	78.400	0
2026-10-15	77.125	77.650	76.800	77.625	77.625	7,075
2026-10-14	76.800	77.850	76.600	76.750	76.750	456,299
2026-10-13	75.725	76.550	75.725	75.800	75.800	7,606
2026-10-12	73.600	74.900	73.600	74.600	74.600	7,403
2026-10-09	72.100	72.950	72.100	72.550	72.550	1,597
2026-10-08	69.825	70.600	69.150	70.250	70.250	66,389
2026-10-07	69.325	70.750	68.700	69.725	69.725	11,793
2026-10-06	69.075	72.700	68.750	71.050	71.050	244,121
2026-10-05	67.475	69.000	67.200	68.050	68.050	272,153
2026-10-02	66.800	67.650	65.550	67.625	67.625	208,391
2026-10-01	68.725	68.725	67.050	67.675	67.675	160,940
2026-09-30	69.275	69.800	68.150	68.650	68.650	10,248
2026-09-29	69.025	69.250	68.550	69.175	69.175	8,598
2026-09-28	68.900	69.350	68.800	69.150	69.150	2,059
2026-09-25	69.000	69.000	67.800	68.050	68.050	108,404
2026-09-24	68.925	70.150	68.925	69.875	69.875	21,655
2026-09-23	65.325	67.550	65.000	66.750	66.750	89,432
2026-09-22	65.125	66.200	64.350	65.287	65.287	41,274
2026-09-21	65.575	65.875	64.900	64.900	64.900	1,026
2026-09-18	65.725	66.100	65.300	65.775	65.775	56,544
2026-09-17	65.575	66.650	65.250	65.325	65.325	19,461
2026-09-16	66.550	66.900	65.075	65.475	65.475	19,368
2026-09-15	65.875	66.500	64.900	66.300	66.300	83,302
2026-09-14	65.725	67.500	65.725	66.641	66.641	80,988
2026-09-11	66.050	66.300	65.325	66.000	66.000	6,316
2026-09-10	65.700	66.850	65.700	66.500	66.500	10,969
2026-09-09	66.350	66.450	65.350	65.375	65.375	20,944
2026-09-08	67.475	67.550	66.650	67.286	67.286	8,372
2026-09-07	68.300	68.450	67.600	67.743	67.743	6,727
2026-09-04	69.825	69.825	68.100	68.950	68.950	50,107
2026-09-03	71.325	71.600	70.075	71.025	71.025	34,538
2026-09-02	70.650	72.350	70.200	71.775	71.775	23,056
2026-09-01	71.125	72.250	70.950	70.950	70.950	64,392
2026-08-28	70.150	71.550	70.150	71.075	71.075	14,471
2026-08-27	67.175	70.150	66.825	70.100	70.100	137,312
2026-08-26	67.125	67.800	64.500	67.170	67.170	267,260
2026-08-25	78.550	79.250	77.750	78.310	78.310	48,353
2026-08-24	76.700	78.700	76.600	77.701	77.701	58,539
2026-08-21	75.625	76.900	75.100	76.250	76.250	63,162
2026-08-20	76.600	76.750	75.575	76.600	76.600	10,995
2026-08-19	75.525	76.100	75.200	75.525	75.525	27,986
2026-08-18	74.900	76.650	74.900	76.348	76.348	63,036
2026-08-17	75.950	75.950	74.925	75.192	75.192	5,020
2026-08-14	76.150	76.600	76.150	76.150	76.150	15,205
2026-08-13	74.600	75.500	74.425	74.600	74.600	89,366
2026-08-12	73.525	74.000	73.150	73.325	73.325	23,680
2026-08-11	73.475	74.000	73.100	73.452	73.452	15,627
2026-08-10	74.275	74.275	72.600	72.964	72.964	10,196
2026-08-07	72.950	74.300	72.950	73.775	73.775	28,090
2026-08-06	73.725	73.900	72.600	72.650	72.650	6,492
2026-08-05	73.775	73.950	72.950	73.225	73.225	3,378
2026-08-04	73.775	74.000	73.000	73.487	73.487	44,258
2026-08-03	71.950	74.300	71.950	73.525	73.525	37,940
2026-07-31	72.650	73.150	72.200	73.025	73.025	17,935
2026-07-30	71.875	73.000	71.775	72.300	72.300	17,885

Page 1 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.4100 DKK
2024-12-05	0.3800 DKK
2021-12-15	0.2900 DKK
2020-12-10	0.2900 DKK
2019-12-18	0.3800 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.