Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	99.430	100.10	94.560	95.181	94.410	258,198
2022-12-08	97.180	99.340	97.180	98.638	97.839	115,995
2022-12-07	96.570	98.840	95.600	97.140	96.353	198,980
2022-12-06	97.310	98.260	96.800	96.967	96.181	124,256
2022-12-05	95.130	97.840	94.580	97.820	97.028	89,786
2022-12-02	91.340	97.040	91.340	95.035	94.265	106,967
2022-12-01	90.640	92.700	90.440	91.644	90.901	123,358
2022-11-30	84.750	89.340	84.300	88.674	87.956	123,457
2022-11-29	84.320	84.920	82.380	83.050	82.377	259,613
2022-11-28	83.030	84.920	82.540	83.608	82.931	438,144
2022-11-25	83.810	84.640	82.940	83.378	82.702	503,884
2022-11-24	80.380	83.680	80.380	82.790	82.120	204,305
2022-11-23	78.870	80.316	78.580	79.312	78.669	28,067
2022-11-22	79.720	79.720	78.200	78.740	78.102	95,340
2022-11-21	78.620	80.340	77.300	79.992	79.344	122,804
2022-11-18	78.700	78.880	77.340	78.347	77.712	69,918
2022-11-17	77.760	81.780	77.760	78.622	77.985	84,164
2022-11-16	80.670	82.680	76.040	79.468	78.824	356,410
2022-11-15	86.440	86.440	79.300	82.762	82.091	447,810
2022-11-14	99.430	99.760	96.520	97.579	96.788	441,093
2022-11-11	97.825	99.060	95.080	97.636	96.845	547,198
2022-11-10	91.690	97.500	89.580	96.293	95.513	136,670
2022-11-09	92.140	93.460	91.980	92.651	91.900	14,438
2022-11-08	91.630	93.080	91.340	92.365	91.616	40,866
2022-11-07	87.500	91.820	87.240	91.434	90.693	499,592
2022-11-04	86.200	89.180	86.200	87.358	86.650	205,289
2022-11-03	86.620	88.040	85.129	85.129	84.439	564,417
2022-11-02	88.860	88.900	84.680	87.234	86.527	253,830
2022-11-01	85.620	89.580	85.620	87.274	86.566	148,842
2022-10-31	84.690	85.740	83.420	84.685	83.999	73,376
2022-10-28	83.520	84.380	82.900	83.180	82.506	80,030
2022-10-27	85.740	86.340	83.740	85.282	84.591	175,217
2022-10-26	84.590	86.540	84.060	84.569	83.883	165,190
2022-10-25	82.660	85.600	81.140	84.529	83.844	127,616
2022-10-24	77.900	83.100	77.540	81.137	80.480	826,245
2022-10-21	74.880	77.180	74.880	75.781	75.167	471,083
2022-10-20	72.140	75.968	71.660	75.949	75.333	175,196
2022-10-19	77.640	77.640	72.280	74.969	74.361	272,135
2022-10-18	76.200	78.740	76.200	76.200	75.583	97,514
2022-10-17	77.160	77.160	73.520	75.336	74.726	504,661
2022-10-14	75.420	79.340	75.420	76.800	76.178	133,406
2022-10-13	69.800	74.080	69.020	73.489	72.894	120,975
2022-10-12	68.920	70.180	68.920	70.020	69.453	91,186
2022-10-11	66.680	68.720	66.680	68.061	67.510	96,244
2022-10-10	65.840	68.399	64.960	66.660	66.120	39,256
2022-10-07	67.730	69.040	66.440	67.150	66.606	370,160
2022-10-06	68.120	69.540	68.100	69.259	68.698	44,828
2022-10-05	69.760	69.840	66.320	67.918	67.368	121,378
2022-10-04	67.540	69.580	67.380	69.480	68.917	64,478
2022-10-03	65.860	66.520	62.780	64.640	64.116	253,393
2022-09-30	65.880	67.100	64.480	65.011	64.484	61,538
2022-09-29	65.720	66.940	64.600	65.270	64.741	54,184
2022-09-28	63.580	66.220	63.220	65.910	65.376	433,296
2022-09-27	64.900	65.600	63.860	64.990	64.464	92,442
2022-09-26	62.680	64.860	62.660	64.534	64.011	78,354
2022-09-23	61.480	63.500	61.480	61.935	61.433	68,933
2022-09-22	63.670	65.180	61.759	64.979	64.453	18,180
2022-09-21	64.900	65.780	62.640	65.580	65.049	102,953
2022-09-20	65.760	66.840	64.340	65.760	65.227	306,617
2022-09-16	69.230	69.300	67.860	68.360	67.806	691,196

← NewerPage 17 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.