Ambu A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 142.20 | 144.30 | 140.95 | 142.28 | 141.12 | 14,300 |
| 2024-08-23 | 149.50 | 149.50 | 145.90 | 146.60 | 145.41 | 13,334 |
| 2024-08-22 | 149.43 | 150.65 | 148.70 | 150.20 | 148.98 | 13,916 |
| 2024-08-21 | 152.50 | 152.75 | 148.70 | 151.30 | 150.08 | 11,636 |
| 2024-08-20 | 153.03 | 154.65 | 152.65 | 153.48 | 152.23 | 23,976 |
| 2024-08-19 | 148.70 | 153.15 | 145.65 | 152.20 | 150.97 | 7,833 |
| 2024-08-16 | 147.38 | 149.20 | 147.00 | 147.24 | 146.05 | 8,538 |
| 2024-08-15 | 144.05 | 147.55 | 143.55 | 143.55 | 142.39 | 7,608 |
| 2024-08-14 | 141.75 | 143.45 | 141.75 | 142.59 | 141.43 | 10,159 |
| 2024-08-13 | 138.55 | 140.65 | 138.55 | 140.50 | 139.36 | 3,969 |
| 2024-08-12 | 139.23 | 139.60 | 137.70 | 138.31 | 137.18 | 8,234 |
| 2024-08-09 | 138.70 | 138.95 | 137.40 | 138.20 | 137.08 | 15,708 |
| 2024-08-08 | 138.30 | 138.65 | 134.75 | 137.20 | 136.09 | 8,827 |
| 2024-08-07 | 134.45 | 139.20 | 134.10 | 138.52 | 137.39 | 11,542 |
| 2024-08-06 | 132.95 | 133.80 | 131.45 | 132.34 | 131.27 | 7,061 |
| 2024-08-05 | 126.25 | 131.80 | 126.20 | 130.30 | 129.25 | 31,849 |
| 2024-08-02 | 139.58 | 140.45 | 133.40 | 135.38 | 134.29 | 27,631 |
| 2024-08-01 | 139.40 | 142.60 | 139.40 | 139.85 | 138.72 | 10,368 |
| 2024-07-31 | 138.50 | 140.75 | 138.10 | 139.70 | 138.57 | 24,377 |
| 2024-07-30 | 137.58 | 138.25 | 136.40 | 137.47 | 136.35 | 23,109 |
| 2024-07-29 | 137.08 | 138.50 | 136.60 | 137.68 | 136.57 | 12,498 |
| 2024-07-26 | 135.43 | 137.50 | 133.30 | 136.15 | 135.05 | 25,466 |
| 2024-07-25 | 137.23 | 138.00 | 134.35 | 135.66 | 134.56 | 6,675 |
| 2024-07-24 | 140.00 | 141.15 | 136.85 | 137.68 | 136.57 | 8,472 |
| 2024-07-23 | 137.70 | 140.80 | 137.70 | 139.68 | 138.55 | 13,433 |
| 2024-07-22 | 134.55 | 137.30 | 134.55 | 136.50 | 135.39 | 20,707 |
| 2024-07-19 | 133.38 | 134.40 | 132.45 | 133.59 | 132.51 | 3,844 |
| 2024-07-18 | 132.40 | 136.10 | 131.55 | 135.10 | 134.00 | 12,371 |
| 2024-07-17 | 134.30 | 134.50 | 131.50 | 133.10 | 132.02 | 10,031 |
| 2024-07-16 | 134.20 | 135.25 | 132.70 | 133.80 | 132.71 | 11,066 |
| 2024-07-15 | 138.20 | 138.50 | 134.65 | 135.77 | 134.67 | 32,177 |
| 2024-07-12 | 138.60 | 139.55 | 136.25 | 138.76 | 137.63 | 11,147 |
| 2024-07-11 | 139.38 | 140.70 | 135.10 | 139.59 | 138.46 | 37,358 |
| 2024-07-10 | 133.58 | 134.35 | 131.95 | 133.01 | 131.93 | 9,546 |
| 2024-07-09 | 134.30 | 136.35 | 133.85 | 135.13 | 134.03 | 15,138 |
| 2024-07-08 | 137.83 | 138.10 | 134.60 | 135.14 | 134.04 | 35,501 |
| 2024-07-05 | 138.30 | 139.45 | 137.80 | 138.41 | 137.29 | 40,489 |
| 2024-07-04 | 138.35 | 138.60 | 137.60 | 137.90 | 136.78 | 8,722 |
| 2024-07-03 | 137.08 | 138.45 | 135.45 | 137.34 | 136.23 | 22,241 |
| 2024-07-02 | 135.78 | 138.30 | 135.50 | 136.65 | 135.54 | 17,400 |
| 2024-07-01 | 135.05 | 137.90 | 135.05 | 136.69 | 135.58 | 23,804 |
| 2024-06-28 | 134.90 | 135.45 | 132.40 | 133.47 | 132.39 | 6,148 |
| 2024-06-27 | 135.53 | 136.15 | 132.15 | 133.80 | 132.72 | 12,324 |
| 2024-06-26 | 136.45 | 137.45 | 134.40 | 135.66 | 134.56 | 18,532 |
| 2024-06-25 | 137.28 | 137.55 | 134.20 | 135.66 | 134.56 | 20,327 |
| 2024-06-24 | 136.30 | 138.40 | 135.80 | 137.55 | 136.43 | 14,781 |
| 2024-06-21 | 137.23 | 139.10 | 134.85 | 137.19 | 136.07 | 33,508 |
| 2024-06-20 | 132.90 | 136.75 | 132.90 | 135.42 | 134.32 | 24,553 |
| 2024-06-19 | 131.63 | 132.95 | 130.95 | 132.36 | 131.29 | 25,627 |
| 2024-06-18 | 135.83 | 135.85 | 131.75 | 133.86 | 132.78 | 29,704 |
| 2024-06-17 | 138.20 | 138.50 | 134.35 | 136.05 | 134.95 | 23,703 |
| 2024-06-14 | 138.45 | 138.90 | 136.05 | 137.68 | 136.56 | 24,845 |
| 2024-06-13 | 139.28 | 139.80 | 137.40 | 138.34 | 137.22 | 30,401 |
| 2024-06-12 | 137.63 | 139.30 | 136.40 | 136.89 | 135.78 | 68,060 |
| 2024-06-11 | 137.43 | 138.40 | 136.45 | 137.26 | 136.14 | 30,368 |
| 2024-06-10 | 136.05 | 138.20 | 135.90 | 137.00 | 135.89 | 9,073 |
| 2024-06-07 | 137.23 | 138.75 | 135.75 | 136.55 | 135.44 | 10,145 |
| 2024-06-06 | 134.60 | 136.80 | 131.20 | 135.68 | 134.58 | 36,157 |
| 2024-06-04 | 129.93 | 132.75 | 129.75 | 131.83 | 130.76 | 28,004 |
| 2024-06-03 | 131.68 | 132.40 | 129.40 | 130.45 | 129.39 | 26,143 |
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.