Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	81.780	82.240	80.640	81.178	80.520	64,839
2023-09-06	82.230	83.720	81.420	82.428	81.760	67,828
2023-09-05	84.300	85.360	82.360	83.425	82.749	97,724
2023-09-04	84.800	86.600	84.800	85.458	84.766	33,717
2023-09-01	83.710	84.020	82.540	83.447	82.771	219,559
2023-08-31	87.869	87.869	81.600	82.643	81.974	267,504
2023-08-30	91.840	91.840	88.820	89.502	88.777	110,865
2023-08-29	92.490	93.360	92.080	92.486	91.737	87,695
2023-08-25	92.140	93.880	91.600	92.995	92.241	41,650
2023-08-24	90.660	93.920	88.633	92.020	91.274	59,265
2023-08-23	89.270	89.820	88.560	89.500	88.775	101,926
2023-08-22	91.300	91.940	88.700	90.152	89.421	361,997
2023-08-21	91.300	92.591	91.202	91.202	90.463	10,540
2023-08-18	92.220	92.300	91.140	91.588	90.846	30,901
2023-08-17	93.450	94.340	92.540	92.884	92.131	126,084
2023-08-16	94.700	94.700	94.160	94.551	93.785	64,834
2023-08-15	96.240	97.400	94.340	96.294	95.514	48,477
2023-08-14	94.360	96.360	94.360	96.267	95.487	37,708
2023-08-11	95.500	96.700	94.100	95.231	94.459	25,881
2023-08-10	94.890	96.360	94.560	95.096	94.326	67,386
2023-08-09	96.360	96.500	94.820	95.240	94.468	85,220
2023-08-08	96.000	96.800	95.500	95.841	95.064	17,301
2023-08-07	95.670	96.352	95.660	96.183	95.404	35,359
2023-08-04	96.400	96.400	95.220	95.694	94.919	62,813
2023-08-03	96.410	97.132	95.740	96.102	95.323	56,174
2023-08-02	97.430	98.240	96.360	96.982	96.197	63,179
2023-08-01	100.02	101.25	99.060	99.481	98.675	22,016
2023-07-31	101.25	101.25	100.00	100.64	99.820	61,434
2023-07-28	104.10	104.10	100.95	101.38	100.56	98,982
2023-07-27	104.60	106.65	104.10	105.42	104.56	283,862
2023-07-26	103.78	104.65	103.70	103.82	102.97	56,730
2023-07-25	101.28	104.05	100.55	104.01	103.16	94,508
2023-07-24	101.81	103.15	101.10	101.51	100.69	29,567
2023-07-21	101.81	102.00	100.45	101.40	100.58	204,033
2023-07-20	101.63	102.30	101.30	101.63	100.81	47,446
2023-07-19	103.28	103.55	102.15	102.34	101.51	82,860
2023-07-18	101.63	103.45	101.05	102.94	102.10	56,537
2023-07-17	101.34	102.65	100.75	102.02	101.19	109,083
2023-07-14	101.14	103.70	100.75	102.43	101.60	44,285
2023-07-13	101.81	102.05	101.20	101.76	100.94	84,436
2023-07-12	103.08	103.20	100.40	101.49	100.67	93,742
2023-07-11	110.80	111.40	102.20	106.70	105.83	305,483
2023-07-10	106.95	109.10	106.95	108.46	107.58	30,211
2023-07-07	106.50	107.65	104.80	107.05	106.18	38,749
2023-07-06	107.73	108.55	105.18	107.86	106.99	138,388
2023-07-05	108.20	108.20	106.30	107.24	106.37	67,930
2023-07-04	109.78	109.92	106.10	109.92	109.03	50,330
2023-07-03	111.38	111.65	107.75	108.91	108.03	41,981
2023-06-30	108.20	111.85	108.10	110.22	109.33	26,355
2023-06-29	104.99	108.00	104.99	107.38	106.51	144,858
2023-06-28	100.85	104.70	100.85	102.83	101.99	240,041
2023-06-27	109.20	109.20	99.260	101.87	101.04	329,420
2023-06-26	109.13	109.85	107.75	109.41	108.52	51,796
2023-06-23	108.20	109.70	107.50	109.23	108.34	120,212
2023-06-22	106.40	108.45	104.45	104.93	104.08	324,161
2023-06-21	107.43	107.65	106.04	106.62	105.76	69,926
2023-06-20	107.03	107.60	106.05	106.45	105.59	41,714
2023-06-19	110.50	110.74	106.00	110.74	109.84	68,536
2023-06-16	107.53	111.30	107.10	108.36	107.48	347,533
2023-06-15	108.40	109.95	105.55	106.20	105.34	77,206

← NewerPage 14 of 21 · 1,245 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.