Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	106.00	109.00	105.50	106.30	105.44	56,899
2023-06-13	106.80	106.90	105.05	106.70	105.84	40,464
2023-06-12	105.78	106.93	105.10	105.67	104.81	99,638
2023-06-09	106.70	106.70	104.75	105.24	104.39	93,136
2023-06-08	106.30	107.80	105.00	106.77	105.90	72,025
2023-06-07	110.40	110.55	106.85	106.87	106.00	183,500
2023-06-06	110.70	113.10	109.65	111.02	110.12	199,372
2023-06-02	108.60	111.15	108.50	109.84	108.95	71,144
2023-06-01	110.45	110.85	107.50	108.68	107.80	115,373
2023-05-31	106.85	109.95	106.70	108.56	107.68	116,453
2023-05-30	109.68	109.90	106.45	107.80	106.93	30,784
2023-05-26	109.43	110.75	108.85	109.80	108.91	62,962
2023-05-25	106.65	109.80	106.65	108.69	107.81	52,376
2023-05-24	107.80	107.80	105.85	107.11	106.24	76,933
2023-05-23	113.38	113.85	109.00	109.15	108.27	68,643
2023-05-22	113.23	113.80	111.10	113.50	112.58	207,151
2023-05-17	113.38	114.85	111.40	112.48	111.56	40,516
2023-05-16	114.10	115.15	113.50	113.85	112.93	42,976
2023-05-15	113.18	114.60	113.00	113.92	112.99	37,765
2023-05-12	110.15	113.75	109.85	112.28	111.37	159,455
2023-05-11	111.13	112.10	109.85	109.95	109.06	63,750
2023-05-10	107.43	111.65	107.25	111.50	110.60	104,810
2023-05-09	110.35	110.35	106.00	106.98	106.12	169,292
2023-05-04	102.90	104.90	98.020	103.22	102.39	210,839
2023-05-03	98.980	105.00	98.980	102.87	102.03	200,995
2023-05-02	105.23	106.15	99.960	100.00	99.190	181,105
2023-04-28	108.25	108.25	105.95	107.66	106.78	151,975
2023-04-27	104.15	109.50	104.15	108.90	108.02	291,996
2023-04-26	103.73	104.95	101.20	103.10	102.26	134,512
2023-04-25	104.60	105.75	104.00	104.54	103.69	250,866
2023-04-24	104.55	105.70	103.60	104.01	103.17	122,797
2023-04-21	101.42	104.50	99.680	103.93	103.09	39,221
2023-04-20	97.450	101.85	97.060	101.80	100.97	242,813
2023-04-19	97.450	98.480	96.040	97.896	97.103	81,752
2023-04-18	97.770	99.000	96.360	97.140	96.353	315,874
2023-04-17	97.905	98.740	97.340	97.480	96.690	25,228
2023-04-14	98.460	99.400	97.600	97.960	97.166	134,535
2023-04-13	98.105	99.280	97.000	97.679	96.887	35,384
2023-04-12	102.12	102.51	97.260	98.080	97.285	192,987
2023-04-11	104.50	105.00	101.05	102.50	101.67	200,733
2023-04-05	101.81	104.10	101.35	103.45	102.61	127,605
2023-04-04	100.05	102.25	100.05	101.93	101.11	158,163
2023-04-03	102.99	102.99	99.540	99.840	99.031	83,925
2023-03-31	102.70	103.85	100.95	102.49	101.66	78,810
2023-03-30	101.24	102.37	100.50	100.86	100.04	185,739
2023-03-29	97.310	101.35	95.920	100.68	99.864	157,508
2023-03-28	99.665	100.70	95.980	96.339	95.559	88,944
2023-03-27	96.220	98.740	95.520	97.855	97.062	166,528
2023-03-24	101.03	102.65	94.240	95.100	94.329	216,135
2023-03-23	97.760	98.300	96.500	97.374	96.585	131,681
2023-03-22	101.20	101.20	97.120	98.967	98.165	481,614
2023-03-21	100.94	104.70	97.580	98.812	98.011	406,907
2023-03-20	103.83	104.00	100.40	101.56	100.74	176,426
2023-03-17	106.25	107.85	104.45	105.06	104.21	79,896
2023-03-16	105.38	106.20	103.40	104.36	103.51	44,566
2023-03-15	110.60	110.85	102.40	105.40	104.54	260,387
2023-03-14	105.48	110.05	105.10	107.61	106.74	212,952
2023-03-13	103.88	106.70	101.60	106.01	105.15	200,927
2023-03-10	108.05	108.05	103.50	103.77	102.93	40,286
2023-03-09	111.03	111.09	107.30	110.23	109.34	34,346

← NewerPage 15 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.