Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	120.95	120.95	118.05	118.76	117.80	41,066
2024-02-26	122.85	123.90	121.75	121.81	120.83	28,345
2024-02-23	125.33	125.50	122.55	123.58	122.58	43,697
2024-02-22	123.68	126.00	123.35	124.83	123.82	314,787
2024-02-21	120.55	122.05	120.55	121.95	120.96	22,718
2024-02-20	120.85	121.30	120.00	120.44	119.46	18,196
2024-02-19	120.35	120.95	119.80	120.94	119.96	8,870
2024-02-16	119.33	120.49	118.05	120.18	119.20	36,242
2024-02-15	117.35	119.95	117.35	118.95	117.98	32,180
2024-02-14	116.65	117.80	116.65	117.25	116.30	25,842
2024-02-13	118.50	118.50	114.65	115.66	114.73	58,076
2024-02-12	117.78	119.80	117.20	118.41	117.46	155,791
2024-02-09	116.45	119.20	116.45	117.72	116.77	78,539
2024-02-08	110.70	115.30	110.55	112.74	111.83	52,772
2024-02-07	110.10	111.10	109.70	110.83	109.93	37,544
2024-02-06	108.70	111.15	108.00	109.71	108.82	160,074
2024-02-05	107.10	109.50	107.10	107.76	106.89	216,733
2024-02-02	112.40	112.65	107.00	108.20	107.33	139,127
2024-02-01	114.75	115.65	111.60	113.40	112.48	89,963
2024-01-31	114.00	116.55	111.35	113.29	112.37	91,595
2024-01-30	114.50	119.85	114.50	118.27	117.31	395,564
2024-01-29	110.40	111.40	109.20	109.47	108.58	467,595
2024-01-26	111.53	111.60	107.80	109.63	108.74	54,031
2024-01-25	112.15	112.40	111.00	111.60	110.69	72,560
2024-01-24	114.60	115.35	112.05	113.89	112.97	210,878
2024-01-23	116.15	116.50	113.50	114.81	113.88	121,873
2024-01-22	115.48	117.05	115.40	115.88	114.94	21,925
2024-01-19	116.20	116.55	114.30	114.56	113.63	82,380
2024-01-18	114.95	116.80	112.15	114.57	113.64	76,356
2024-01-17	115.28	115.85	114.10	114.96	114.03	53,372
2024-01-16	113.93	116.25	113.25	114.88	113.95	63,237
2024-01-15	115.83	116.30	112.85	113.79	112.87	524,453
2024-01-12	110.00	116.75	110.00	113.99	113.07	592,193
2024-01-11	104.10	108.40	104.10	107.14	106.27	69,566
2024-01-10	105.08	105.45	102.10	104.89	104.04	38,687
2024-01-09	102.25	105.41	101.80	102.75	101.92	104,209
2024-01-08	98.685	101.35	98.400	98.910	98.108	31,117
2024-01-05	101.34	101.60	98.100	99.276	98.472	114,176
2024-01-04	103.68	104.70	101.85	102.16	101.33	104,493
2024-01-03	105.58	106.90	103.45	104.00	103.15	400,217
2024-01-02	105.68	107.45	105.40	106.25	105.39	84,185
2023-12-29	104.30	106.25	103.85	105.30	104.45	44,017
2023-12-28	103.88	104.50	103.55	104.28	103.44	30,858
2023-12-27	103.83	105.10	102.70	103.75	102.91	15,139
2023-12-22	102.70	104.60	102.65	103.43	102.59	24,487
2023-12-21	103.23	103.90	101.85	102.94	102.11	19,316
2023-12-20	102.12	104.30	101.50	103.80	102.96	46,873
2023-12-19	99.810	101.35	99.360	100.75	99.931	62,644
2023-12-18	101.14	101.45	99.160	99.735	98.927	61,249
2023-12-15	99.060	102.90	99.060	100.71	99.894	189,397
2023-12-14	97.000	99.780	97.000	98.902	98.101	108,439
2023-12-13	93.370	95.780	93.240	94.699	93.931	87,901
2023-12-12	93.780	94.380	92.420	93.757	92.997	48,923
2023-12-11	94.600	94.840	93.700	94.690	93.922	78,251
2023-12-08	92.698	95.380	92.698	94.115	93.353	133,026
2023-12-07	89.680	92.580	89.491	91.189	90.450	124,185
2023-12-06	88.820	90.020	88.560	89.398	88.673	59,279
2023-12-05	91.110	91.393	88.080	91.393	90.653	313,501
2023-12-04	92.200	92.920	91.160	91.184	90.445	68,152
2023-12-01	92.100	92.780	91.580	92.249	91.502	48,220

← NewerPage 12 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.