Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	72.750	72.750	71.400	71.725	71.725	35,688
2026-07-28	70.500	72.850	70.500	71.475	71.475	11,017
2026-07-27	69.050	70.500	69.050	69.885	69.885	40,661
2026-07-24	67.225	68.550	67.150	68.500	68.500	34,382
2026-07-23	68.650	68.800	67.000	67.625	67.625	7,468
2026-07-22	69.225	70.400	68.950	70.200	70.200	21,777
2026-07-21	70.700	71.200	69.500	69.650	69.650	12,736
2026-07-20	68.750	71.250	68.500	71.031	71.031	12,375
2026-07-17	70.400	71.700	68.850	68.950	68.950	203,317
2026-07-16	68.900	70.850	68.450	70.850	70.850	27,229
2026-07-15	68.400	69.475	67.600	69.375	69.375	30,057
2026-07-14	69.100	69.100	68.150	68.364	68.364	17,696
2026-07-13	68.450	69.400	68.450	68.970	68.970	21,606
2026-07-10	67.875	68.725	67.750	67.875	67.875	5,842
2026-07-09	67.675	68.000	67.250	67.675	67.675	14,052
2026-07-08	67.725	67.950	66.400	67.675	67.675	99,868
2026-07-07	67.300	68.850	67.300	68.488	68.488	19,762
2026-07-06	66.600	67.200	66.150	66.558	66.558	57,545
2026-07-03	66.550	66.600	65.600	66.450	66.450	49,318
2026-07-02	64.250	66.700	64.250	66.050	66.050	82,506
2026-07-01	61.750	64.700	61.750	64.600	64.600	18,466
2026-06-30	61.175	61.600	60.800	61.000	61.000	9,070
2026-06-29	61.275	61.750	61.050	61.600	61.600	63,169
2026-06-26	60.850	60.950	59.950	60.700	60.700	6,519
2026-06-25	59.175	61.100	59.050	60.850	60.850	111,730
2026-06-24	60.200	60.200	56.400	58.350	58.350	86,883
2026-06-23	62.900	63.050	62.250	62.550	62.550	16,914
2026-06-22	62.900	63.250	62.300	62.850	62.850	92,178
2026-06-19	62.450	64.000	62.450	63.175	63.175	38,033
2026-06-18	62.750	63.150	61.050	62.050	62.050	46,042
2026-06-17	62.600	62.600	61.550	61.725	61.725	12,104
2026-06-16	63.275	63.400	62.700	62.750	62.750	13,224
2026-06-15	64.100	64.400	63.100	63.300	63.300	123,176
2026-06-12	63.725	63.900	62.650	62.800	62.800	32,196
2026-06-11	63.425	64.000	63.100	63.425	63.425	13,224
2026-06-10	64.750	65.075	63.625	63.625	63.625	5,514
2026-06-09	64.150	65.100	64.050	65.000	65.000	35,700
2026-06-08	65.075	65.550	64.150	64.500	64.500	83,254
2026-06-05	65.825	65.825	65.825	65.825	65.825	0
2026-06-04	64.000	66.600	63.950	65.825	65.825	8,966
2026-06-03	64.800	64.850	63.875	63.875	63.875	2,527
2026-06-02	65.775	66.300	64.200	64.800	64.800	23,335
2026-06-01	66.950	67.100	65.150	66.000	66.000	16,735
2026-05-29	66.150	67.400	66.000	67.075	67.075	31,012
2026-05-28	66.000	66.300	65.000	65.925	65.925	39,132
2026-05-27	67.125	68.350	66.900	67.125	67.125	21,452
2026-05-26	68.600	68.700	66.700	66.700	66.700	12,000
2026-05-22	68.050	68.850	67.750	68.050	68.050	40,664
2026-05-21	67.175	68.300	66.650	67.025	67.025	7,999
2026-05-20	65.075	66.600	65.000	66.600	66.600	4,193
2026-05-19	64.550	65.200	64.550	65.050	65.050	52,684
2026-05-18	61.625	64.500	61.100	64.450	64.450	133,449
2026-05-15	63.075	63.075	63.075	63.075	63.075	0
2026-05-14	63.075	63.075	63.075	63.075	63.075	0
2026-05-13	63.075	63.375	62.400	63.075	63.075	32,174
2026-05-12	61.575	62.850	61.200	62.400	62.400	42,987
2026-05-11	62.250	63.200	62.050	62.150	62.150	53,121
2026-05-08	62.000	63.150	62.000	62.950	62.950	67,650
2026-05-07	62.400	63.750	61.900	62.100	62.100	111,777
2026-05-06	62.200	68.100	60.725	62.250	62.250	194,404

← NewerPage 2 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.