Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	73.570	75.260	71.660	72.666	72.078	266,501
2022-06-21	74.330	75.260	73.700	74.559	73.954	191,433
2022-06-20	71.850	74.100	70.160	73.500	72.904	515,592
2022-06-17	68.900	73.120	68.900	71.679	71.099	503,632
2022-06-16	68.780	68.780	65.680	67.239	66.694	368,981
2022-06-15	70.780	72.240	66.500	67.894	67.344	1,000,033
2022-06-14	78.960	78.960	70.360	74.440	73.837	742,653
2022-06-13	80.610	81.160	77.700	79.968	79.320	864,340
2022-06-10	85.880	86.580	82.060	84.659	83.973	1,138,302
2022-06-09	93.280	93.280	86.318	86.676	85.974	551,270
2022-06-08	88.860	94.960	88.860	93.133	92.378	603,325
2022-06-07	85.920	88.100	84.880	86.205	85.507	521,683
2022-06-01	93.570	94.760	90.220	91.609	90.867	480,126
2022-05-31	95.170	96.300	91.100	94.934	94.165	1,665,773
2022-05-30	91.110	96.360	90.740	94.271	93.507	1,514,447
2022-05-25	88.120	89.240	85.100	86.902	86.198	586,297
2022-05-24	93.250	94.561	87.940	93.395	92.638	460,098
2022-05-23	95.340	97.940	94.100	95.825	95.049	360,230
2022-05-20	91.610	94.660	89.560	93.832	93.071	621,105
2022-05-19	84.960	102.35	84.960	94.318	93.554	1,003,336
2022-05-18	90.420	92.220	85.980	89.209	88.486	318,409
2022-05-17	86.780	92.580	86.780	90.403	89.671	479,677
2022-05-16	84.530	86.840	82.940	83.429	82.753	906,313
2022-05-12	87.523	87.523	81.980	83.553	82.876	710,061
2022-05-11	86.340	90.380	86.340	87.268	86.561	470,995
2022-05-10	81.600	85.920	79.540	83.417	82.741	825,676
2022-05-09	89.940	91.193	77.260	80.828	80.173	1,091,013
2022-05-06	91.600	91.600	85.400	86.424	85.724	1,615,626
2022-05-05	103.23	106.00	101.00	103.10	102.26	529,540
2022-05-04	99.275	102.20	98.180	100.18	99.371	279,592
2022-05-03	96.360	99.240	94.660	95.938	95.161	433,787
2022-04-29	94.850	98.220	93.740	94.434	93.669	342,948
2022-04-28	95.610	96.100	92.830	93.594	92.836	486,788
2022-04-27	95.520	97.820	93.940	95.570	94.795	406,911
2022-04-26	103.68	104.05	94.120	97.269	96.480	757,193
2022-04-25	103.18	106.70	100.55	102.53	101.70	325,295
2022-04-22	110.75	111.55	105.80	108.01	107.13	453,485
2022-04-21	108.15	113.40	107.60	108.13	107.26	241,450
2022-04-20	107.03	110.15	104.20	107.34	106.47	310,409
2022-04-19	103.48	106.87	100.25	102.82	101.99	314,989
2022-04-13	105.68	106.75	100.20	105.25	104.40	234,668
2022-04-12	106.15	109.35	104.15	107.05	106.18	257,429
2022-04-11	114.50	115.20	106.10	109.31	108.43	322,635
2022-04-08	120.75	121.45	113.75	115.46	114.53	561,259
2022-04-07	114.43	120.60	114.43	118.22	117.26	211,035
2022-04-06	115.23	116.80	113.40	115.03	114.09	564,106
2022-04-05	114.60	122.75	113.85	118.76	117.80	1,134,431
2022-04-04	104.05	113.00	103.45	108.08	107.20	1,022,283
2022-04-01	100.35	105.60	100.35	103.44	102.60	440,758
2022-03-31	101.96	102.00	98.880	100.09	99.277	282,713
2022-03-30	100.11	101.75	96.340	98.764	97.964	280,022
2022-03-29	97.660	100.70	97.660	98.920	98.118	930,629
2022-03-28	95.090	98.000	92.280	95.918	95.140	602,938
2022-03-25	96.510	98.060	94.300	96.110	95.332	458,992
2022-03-24	97.100	99.360	93.800	97.294	96.506	499,126
2022-03-23	99.475	102.90	95.240	101.57	100.74	565,561
2022-03-22	99.300	99.300	93.840	96.962	96.176	511,340
2022-03-21	104.45	104.45	99.220	102.42	101.59	196,212
2022-03-18	103.28	106.20	102.55	104.54	103.70	412,360
2022-03-17	105.08	108.50	101.80	102.60	101.77	361,755

← NewerPage 19 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.