Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	92.960	93.840	91.820	93.090	92.336	60,117
2023-11-29	89.880	95.320	89.700	93.699	92.940	183,286
2023-11-28	91.070	91.260	89.620	91.159	90.420	60,837
2023-11-27	89.860	91.660	89.560	91.059	90.321	65,208
2023-11-24	89.760	90.900	89.640	89.789	89.061	21,058
2023-11-23	90.140	91.440	90.140	90.329	89.597	24,096
2023-11-22	89.570	90.480	89.120	89.681	88.954	216,975
2023-11-21	90.810	91.400	89.520	89.989	89.259	149,210
2023-11-20	91.150	92.200	90.460	90.971	90.234	96,908
2023-11-17	89.189	91.180	89.189	89.189	88.466	57,101
2023-11-16	87.890	89.580	87.880	88.482	87.765	38,585
2023-11-15	88.570	90.400	87.740	88.912	88.191	118,933
2023-11-14	82.210	88.100	82.059	85.176	84.486	335,032
2023-11-13	79.240	82.292	79.240	81.071	80.414	493,628
2023-11-10	77.760	78.800	77.720	78.502	77.866	235,438
2023-11-09	76.900	78.200	75.300	78.040	77.408	387,248
2023-11-08	72.300	78.100	72.300	77.604	76.975	311,290
2023-11-07	71.460	71.680	70.540	71.043	70.467	162,671
2023-11-06	73.450	73.540	71.840	72.274	71.689	77,381
2023-11-03	71.870	73.580	71.060	72.449	71.862	119,866
2023-11-02	70.460	72.300	70.460	71.549	70.970	325,583
2023-11-01	69.760	70.400	68.580	69.709	69.145	168,488
2023-10-31	66.560	69.820	66.460	69.362	68.800	80,676
2023-10-30	67.850	68.200	65.880	66.007	65.472	209,686
2023-10-27	67.670	68.150	66.800	67.347	66.801	18,951
2023-10-26	67.400	68.240	65.900	66.483	65.944	80,346
2023-10-25	69.640	69.700	67.320	68.729	68.172	18,729
2023-10-24	68.360	69.680	68.100	69.447	68.884	28,385
2023-10-23	68.650	68.800	67.180	68.352	67.798	24,038
2023-10-20	68.040	68.620	66.840	67.529	66.982	105,109
2023-10-19	69.470	70.240	68.640	69.397	68.835	1,104,563
2023-10-18	70.150	70.260	69.540	69.753	69.187	75,684
2023-10-17	70.440	71.180	69.140	69.280	68.719	85,761
2023-10-16	70.050	70.720	69.120	70.563	69.992	72,865
2023-10-13	69.060	69.780	67.420	69.710	69.145	132,815
2023-10-12	69.490	70.920	69.040	69.348	68.786	213,531
2023-10-11	72.540	72.540	69.200	70.467	69.896	93,055
2023-10-10	71.810	73.400	71.720	73.047	72.455	131,792
2023-10-09	70.070	74.720	68.900	73.470	72.875	145,670
2023-10-06	71.480	71.960	69.800	70.671	70.098	62,990
2023-10-05	72.300	72.600	70.753	72.055	71.471	32,342
2023-10-04	70.910	72.860	70.360	71.561	70.981	32,191
2023-10-03	71.750	72.180	71.180	71.508	70.929	51,858
2023-10-02	76.380	76.380	72.169	72.169	71.584	282,019
2023-09-29	73.856	74.700	73.856	73.932	73.333	88,732
2023-09-28	73.920	74.060	72.340	72.591	72.003	58,055
2023-09-27	74.580	75.440	73.960	74.842	74.236	30,799
2023-09-26	74.830	75.300	74.280	74.655	74.050	60,799
2023-09-25	76.960	77.440	74.901	75.308	74.697	37,932
2023-09-22	76.100	77.300	75.560	76.629	76.008	38,757
2023-09-21	78.620	79.540	76.299	77.332	76.706	62,339
2023-09-20	76.520	81.700	76.520	77.355	76.728	220,666
2023-09-19	76.570	76.640	75.460	76.243	75.625	24,132
2023-09-18	77.700	77.860	76.580	77.078	76.453	13,177
2023-09-15	79.150	79.780	77.980	78.031	77.399	143,819
2023-09-14	78.050	78.760	77.437	78.527	77.891	85,486
2023-09-13	76.860	78.120	76.560	77.388	76.761	171,938
2023-09-12	78.620	78.760	76.660	77.142	76.516	44,576
2023-09-11	79.440	79.440	78.040	79.239	78.597	84,516
2023-09-08	80.900	80.932	78.900	79.948	79.300	131,234

← NewerPage 13 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.