Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	72.120	72.220	69.860	71.423	70.844	150,368
2022-09-14	72.100	74.180	71.700	72.440	71.853	150,128
2022-09-13	76.710	77.800	72.220	72.231	71.646	333,409
2022-09-12	76.570	77.800	75.520	76.420	75.801	64,157
2022-09-09	74.280	76.820	74.280	76.700	76.079	452,168
2022-09-08	72.770	74.380	71.300	73.833	73.234	29,503
2022-09-07	71.610	72.180	70.220	71.359	70.781	49,716
2022-09-06	71.480	73.402	71.480	72.280	71.694	89,834
2022-09-05	71.890	72.540	70.940	71.360	70.782	34,190
2022-09-02	71.810	74.740	71.420	73.457	72.861	285,073
2022-09-01	73.350	73.580	70.620	71.148	70.572	160,193
2022-08-31	75.830	76.060	73.200	74.640	74.035	312,474
2022-08-30	71.720	77.580	71.720	75.882	75.267	186,237
2022-08-26	77.450	79.400	74.600	74.700	74.095	217,148
2022-08-25	73.200	80.480	73.200	78.085	77.452	327,289
2022-08-24	68.180	72.060	68.180	69.249	68.688	169,978
2022-08-23	70.860	70.860	68.280	70.000	69.433	39,293
2022-08-22	73.370	74.380	71.460	71.460	70.881	159,248
2022-08-19	71.610	74.120	71.260	73.740	73.143	110,411
2022-08-18	74.620	74.620	71.380	72.060	71.476	50,551
2022-08-17	76.340	77.160	74.920	74.960	74.353	22,301
2022-08-16	77.920	77.920	75.420	75.720	75.106	176,348
2022-08-15	77.760	79.240	77.480	78.040	77.408	42,897
2022-08-12	78.230	80.240	76.440	77.000	76.376	61,100
2022-08-11	73.000	78.500	73.000	74.300	73.698	596,718
2022-08-10	72.880	72.880	68.840	72.880	72.290	398,316
2022-08-09	72.860	75.140	72.800	73.704	73.107	277,298
2022-08-08	71.240	73.320	70.560	71.559	70.979	395,994
2022-08-05	74.980	74.980	69.740	71.704	71.123	1,430,581
2022-08-04	72.320	78.540	68.820	75.916	75.301	2,599,891
2022-08-03	80.650	82.160	80.420	81.640	80.979	257,749
2022-08-02	80.530	80.800	78.140	79.280	78.638	315,286
2022-08-01	82.950	83.820	80.500	81.680	81.018	311,268
2022-07-29	80.000	85.220	80.000	82.958	82.285	507,805
2022-07-28	78.190	79.860	77.840	78.594	77.957	271,296
2022-07-27	76.360	78.100	75.640	78.100	77.467	231,420
2022-07-26	78.268	78.268	75.600	77.219	76.593	236,280
2022-07-25	80.200	80.840	76.680	77.490	76.862	180,194
2022-07-22	78.660	81.420	76.660	79.202	78.560	185,532
2022-07-21	75.460	79.740	75.353	77.700	77.070	424,085
2022-07-20	73.920	76.400	73.852	75.691	75.078	603,183
2022-07-19	74.500	75.220	71.700	72.660	72.071	306,028
2022-07-18	74.500	76.020	74.500	75.369	74.758	304,299
2022-07-15	72.040	74.360	70.440	71.929	71.346	359,556
2022-07-14	71.200	74.080	71.093	73.000	72.409	312,711
2022-07-13	72.450	73.540	68.860	70.002	69.435	612,915
2022-07-12	73.880	74.000	70.760	72.045	71.461	628,277
2022-07-11	75.170	76.840	73.860	75.944	75.328	172,049
2022-07-08	73.720	75.900	72.800	73.302	72.708	172,006
2022-07-07	73.880	74.000	71.660	72.456	71.869	368,711
2022-07-06	73.000	74.660	69.920	73.280	72.686	394,337
2022-07-05	72.690	74.920	70.000	71.988	71.405	509,278
2022-07-04	74.810	75.820	72.441	74.222	73.620	209,749
2022-07-01	69.040	74.640	68.440	68.440	67.885	494,282
2022-06-30	73.330	74.140	68.920	71.276	70.698	595,642
2022-06-29	74.810	75.520	72.980	74.360	73.758	219,328
2022-06-28	77.140	77.420	73.780	75.626	75.013	473,963
2022-06-27	77.960	79.480	76.200	78.410	77.775	273,671
2022-06-24	76.570	77.420	75.560	77.128	76.503	223,465
2022-06-23	74.190	75.700	72.940	73.631	73.034	254,659

← NewerPage 18 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.