Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	113.55	113.55	110.60	112.01	111.10	79,639
2023-03-07	113.55	117.25	113.55	114.86	113.93	24,094
2023-03-06	110.50	115.45	110.50	114.25	113.33	283,243
2023-03-03	106.50	110.20	106.35	110.01	109.12	278,446
2023-03-02	104.30	109.10	103.40	105.10	104.25	426,817
2023-03-01	103.13	105.10	101.00	103.47	102.63	71,722
2023-02-28	103.13	103.65	101.40	103.33	102.49	66,451
2023-02-27	102.80	103.90	102.00	102.30	101.47	52,051
2023-02-24	103.18	104.15	101.70	103.33	102.49	71,584
2023-02-23	104.30	104.95	102.45	102.92	102.08	60,115
2023-02-22	105.15	105.15	103.25	103.68	102.84	35,654
2023-02-21	104.60	106.05	103.70	104.24	103.39	40,547
2023-02-20	106.05	106.05	104.35	104.94	104.09	43,441
2023-02-17	107.08	107.30	105.95	106.47	105.60	88,470
2023-02-16	109.83	111.00	108.30	110.59	109.70	111,438
2023-02-15	106.00	109.11	105.80	109.11	108.22	27,492
2023-02-14	105.23	106.45	104.85	106.28	105.42	349,527
2023-02-13	105.75	105.75	104.00	104.93	104.08	39,717
2023-02-10	108.20	108.34	104.40	105.59	104.73	305,717
2023-02-09	111.10	111.10	107.65	108.78	107.90	125,756
2023-02-08	115.83	116.75	110.80	112.20	111.29	560,203
2023-02-07	109.95	121.55	109.95	115.65	114.72	652,011
2023-02-06	101.15	103.65	100.55	101.89	101.06	311,553
2023-02-03	102.85	105.30	101.60	105.26	104.41	360,816
2023-02-02	101.75	105.05	101.75	103.03	102.20	349,317
2023-02-01	95.340	100.15	95.340	99.641	98.834	476,572
2023-01-31	94.740	95.280	93.560	94.019	93.257	184,708
2023-01-30	95.600	95.600	94.520	95.234	94.463	145,780
2023-01-27	97.760	97.980	95.920	97.550	96.760	49,982
2023-01-26	96.620	98.600	96.620	97.736	96.944	308,065
2023-01-25	100.90	100.90	94.500	95.631	94.856	145,909
2023-01-24	100.25	103.25	98.700	102.08	101.25	381,950
2023-01-23	103.43	104.65	102.80	104.30	103.46	63,011
2023-01-20	103.18	104.50	101.90	103.47	102.63	36,101
2023-01-19	105.88	106.40	102.60	103.30	102.46	253,999
2023-01-18	105.70	107.40	105.70	106.57	105.71	350,434
2023-01-17	107.13	108.00	104.55	106.68	105.81	235,333
2023-01-16	105.00	107.20	105.00	106.69	105.83	83,416
2023-01-13	105.78	106.65	101.80	104.26	103.41	140,912
2023-01-12	106.50	107.00	103.20	104.88	104.03	151,794
2023-01-11	101.10	108.45	101.10	106.62	105.75	282,524
2023-01-10	98.160	100.50	97.600	100.48	99.666	26,953
2023-01-09	95.260	99.180	94.680	98.420	97.622	117,606
2023-01-06	93.490	94.400	92.220	92.670	91.919	55,967
2023-01-05	92.960	94.940	91.720	93.805	93.045	189,989
2023-01-04	92.180	93.060	91.360	92.843	92.091	80,896
2023-01-03	93.100	94.540	91.560	92.021	91.276	177,080
2022-12-30	89.980	90.580	88.820	89.800	89.072	42,624
2022-12-29	87.820	90.720	87.820	88.669	87.950	58,628
2022-12-28	86.460	88.840	86.060	87.932	87.220	366,875
2022-12-23	89.250	89.800	87.860	88.890	88.170	332,369
2022-12-22	88.650	90.000	87.940	88.743	88.024	15,835
2022-12-21	87.420	88.600	87.080	87.899	87.187	182,241
2022-12-20	86.780	87.240	85.200	87.051	86.346	246,728
2022-12-19	88.800	90.180	87.720	88.471	87.754	60,518
2022-12-16	92.460	92.460	88.280	89.102	88.380	206,108
2022-12-15	96.420	96.420	92.580	93.876	93.115	184,673
2022-12-14	97.800	97.800	94.620	96.417	95.635	242,372
2022-12-13	94.870	101.15	94.360	98.205	97.410	74,265
2022-12-12	94.070	97.000	94.000	95.690	94.914	110,195

← NewerPage 16 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.