Ambu A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 127.18 | 131.90 | 126.90 | 131.69 | 130.62 | 16,346 |
| 2024-05-30 | 127.38 | 128.75 | 126.20 | 128.10 | 127.06 | 8,458 |
| 2024-05-29 | 128.70 | 128.85 | 126.85 | 127.48 | 126.44 | 12,495 |
| 2024-05-28 | 129.68 | 130.15 | 128.05 | 129.90 | 128.85 | 32,980 |
| 2024-05-24 | 127.03 | 129.70 | 126.65 | 129.45 | 128.40 | 14,562 |
| 2024-05-23 | 128.85 | 129.35 | 128.15 | 128.70 | 127.66 | 10,797 |
| 2024-05-22 | 127.90 | 129.10 | 127.90 | 128.30 | 127.26 | 5,436 |
| 2024-05-21 | 130.00 | 132.25 | 126.50 | 127.21 | 126.18 | 5,343 |
| 2024-05-17 | 129.53 | 131.80 | 129.35 | 130.75 | 129.69 | 15,800 |
| 2024-05-16 | 135.68 | 136.80 | 130.50 | 133.85 | 132.76 | 31,517 |
| 2024-05-15 | 124.80 | 136.75 | 122.40 | 132.60 | 131.52 | 86,501 |
| 2024-05-14 | 123.23 | 126.40 | 116.60 | 117.55 | 116.60 | 63,521 |
| 2024-05-13 | 120.75 | 122.45 | 118.10 | 119.85 | 118.88 | 15,428 |
| 2024-05-08 | 119.65 | 119.65 | 118.30 | 119.55 | 118.58 | 41,329 |
| 2024-05-07 | 117.03 | 120.10 | 116.20 | 120.10 | 119.13 | 17,332 |
| 2024-05-03 | 113.23 | 117.15 | 113.10 | 116.19 | 115.25 | 12,888 |
| 2024-05-02 | 113.60 | 115.25 | 113.60 | 114.27 | 113.34 | 9,105 |
| 2024-05-01 | 112.20 | 112.35 | 111.55 | 111.75 | 110.84 | 2,664 |
| 2024-04-30 | 113.43 | 114.35 | 111.55 | 112.49 | 111.57 | 12,315 |
| 2024-04-29 | 111.23 | 113.85 | 111.00 | 112.87 | 111.95 | 8,890 |
| 2024-04-26 | 108.55 | 110.65 | 107.25 | 109.79 | 108.90 | 76,561 |
| 2024-04-25 | 112.90 | 112.90 | 107.75 | 108.49 | 107.61 | 26,020 |
| 2024-04-24 | 112.35 | 113.85 | 112.05 | 113.30 | 112.39 | 49,987 |
| 2024-04-23 | 110.80 | 112.15 | 110.80 | 111.58 | 110.68 | 31,835 |
| 2024-04-22 | 109.68 | 110.50 | 108.60 | 110.26 | 109.37 | 30,274 |
| 2024-04-19 | 107.78 | 109.55 | 107.30 | 107.59 | 106.72 | 40,895 |
| 2024-04-18 | 110.40 | 111.25 | 107.85 | 108.79 | 107.91 | 18,411 |
| 2024-04-17 | 111.83 | 111.85 | 110.10 | 110.87 | 109.98 | 20,868 |
| 2024-04-16 | 112.50 | 114.35 | 110.90 | 111.80 | 110.89 | 114,967 |
| 2024-04-15 | 111.23 | 115.20 | 110.55 | 113.89 | 112.97 | 204,665 |
| 2024-04-12 | 119.33 | 119.55 | 111.10 | 111.52 | 110.62 | 112,900 |
| 2024-04-11 | 121.03 | 123.15 | 113.20 | 117.80 | 116.84 | 400,300 |
| 2024-04-10 | 113.78 | 115.20 | 112.10 | 113.26 | 112.34 | 45,002 |
| 2024-04-09 | 114.60 | 114.60 | 112.60 | 114.19 | 113.27 | 31,881 |
| 2024-04-08 | 112.00 | 115.40 | 111.30 | 114.30 | 113.38 | 357,793 |
| 2024-04-05 | 111.48 | 112.70 | 110.90 | 112.19 | 111.28 | 167,182 |
| 2024-04-04 | 113.03 | 115.35 | 112.70 | 113.38 | 112.46 | 92,086 |
| 2024-04-03 | 111.13 | 113.35 | 110.10 | 112.79 | 111.88 | 205,314 |
| 2024-04-02 | 111.73 | 113.55 | 109.25 | 110.69 | 109.79 | 251,032 |
| 2024-03-27 | 112.35 | 113.75 | 111.45 | 111.94 | 111.03 | 18,861 |
| 2024-03-26 | 110.95 | 112.65 | 110.20 | 111.85 | 110.94 | 34,248 |
| 2024-03-25 | 112.35 | 112.35 | 110.85 | 111.45 | 110.55 | 47,149 |
| 2024-03-22 | 112.55 | 113.80 | 112.40 | 113.12 | 112.20 | 12,964 |
| 2024-03-21 | 114.50 | 115.05 | 112.13 | 112.27 | 111.36 | 35,188 |
| 2024-03-20 | 115.10 | 115.10 | 108.60 | 112.35 | 111.44 | 296,669 |
| 2024-03-19 | 116.70 | 117.60 | 115.70 | 116.98 | 116.03 | 54,735 |
| 2024-03-18 | 117.23 | 117.50 | 116.05 | 116.83 | 115.88 | 22,104 |
| 2024-03-15 | 117.03 | 118.05 | 116.40 | 117.35 | 116.40 | 13,894 |
| 2024-03-14 | 118.61 | 118.61 | 116.60 | 116.77 | 115.82 | 54,524 |
| 2024-03-13 | 121.20 | 121.20 | 119.35 | 120.47 | 119.50 | 17,401 |
| 2024-03-12 | 118.55 | 121.14 | 118.52 | 119.45 | 118.48 | 25,621 |
| 2024-03-11 | 121.01 | 121.01 | 117.50 | 117.84 | 116.89 | 10,906 |
| 2024-03-08 | 119.18 | 122.00 | 118.75 | 120.89 | 119.91 | 33,314 |
| 2024-03-07 | 117.18 | 120.60 | 115.30 | 119.57 | 118.60 | 48,279 |
| 2024-03-06 | 117.73 | 117.95 | 116.35 | 116.78 | 115.84 | 34,360 |
| 2024-03-05 | 121.43 | 123.55 | 117.84 | 118.66 | 117.70 | 8,877 |
| 2024-03-04 | 121.23 | 122.35 | 120.80 | 121.29 | 120.31 | 34,409 |
| 2024-03-01 | 121.68 | 122.40 | 118.40 | 121.05 | 120.07 | 96,101 |
| 2024-02-29 | 119.88 | 120.80 | 119.12 | 120.59 | 119.61 | 43,670 |
| 2024-02-28 | 119.78 | 120.50 | 118.85 | 118.96 | 117.99 | 27,945 |
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.