Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	95.780	104.25	95.780	98.352	97.555	426,640
2022-03-15	97.020	98.920	93.640	96.589	95.806	418,606
2022-03-14	101.55	101.55	95.140	97.082	96.295	392,703
2022-03-11	103.63	104.60	99.580	101.63	100.81	316,556
2022-03-10	110.65	110.85	104.25	106.98	106.12	338,187
2022-03-09	110.45	110.95	102.85	107.35	106.48	449,275
2022-03-08	110.30	115.60	107.05	112.11	111.20	581,399
2022-03-07	110.50	116.35	108.50	113.49	112.57	423,750
2022-03-04	113.88	115.95	112.15	113.85	112.93	286,047
2022-03-03	114.35	118.05	113.65	115.91	114.98	250,686
2022-03-02	115.38	117.35	112.35	114.12	113.20	374,712
2022-03-01	122.20	124.20	113.70	118.65	117.69	481,721
2022-02-28	113.00	123.90	113.00	123.50	122.50	449,957
2022-02-25	109.18	113.20	107.15	109.29	108.40	453,839
2022-02-24	100.70	108.31	100.40	106.09	105.23	389,387
2022-02-23	106.45	106.45	102.20	104.62	103.77	262,650
2022-02-22	101.79	109.70	101.79	104.80	103.95	364,385
2022-02-21	105.68	110.96	99.740	103.36	102.52	218,263
2022-02-18	114.15	114.65	106.05	110.25	109.36	274,680
2022-02-17	121.23	121.85	112.80	118.36	117.40	345,179
2022-02-16	126.15	126.15	119.60	123.81	122.80	136,996
2022-02-15	121.60	125.95	121.60	122.72	121.73	135,457
2022-02-14	120.40	121.95	117.85	120.08	119.11	287,656
2022-02-11	126.15	126.25	121.55	122.32	121.33	370,673
2022-02-10	123.55	129.60	123.55	125.77	124.75	394,474
2022-02-09	118.80	123.70	117.40	121.52	120.54	596,674
2022-02-08	123.28	131.15	120.25	126.21	125.19	775,425
2022-02-07	135.76	135.76	130.20	132.81	131.74	164,645
2022-02-04	142.15	144.80	134.60	140.55	139.41	333,561
2022-02-03	143.33	144.35	138.70	138.90	137.77	246,281
2022-02-02	139.95	145.60	139.95	141.51	140.36	168,532
2022-02-01	140.80	141.35	133.50	136.57	135.46	125,046
2022-01-31	138.00	141.50	138.00	139.42	138.29	164,386
2022-01-28	136.95	139.70	133.45	135.44	134.34	117,401
2022-01-27	132.00	137.15	130.40	132.89	131.81	78,999
2022-01-26	132.25	135.60	130.21	133.51	132.43	31,767
2022-01-25	132.10	132.15	128.15	130.77	129.71	38,982
2022-01-24	132.25	132.25	128.65	129.85	128.80	41,849
2022-01-21	137.28	138.25	131.90	133.20	132.12	69,517
2022-01-20	141.93	142.20	135.30	138.96	137.84	198,411
2022-01-19	138.60	142.50	134.25	137.87	136.75	381,074
2022-01-18	141.55	141.55	136.50	140.09	138.95	201,372
2022-01-17	152.15	152.15	146.20	147.92	146.73	33,724
2022-01-14	150.00	155.70	148.80	151.37	150.15	94,045
2022-01-13	157.13	158.70	149.75	154.38	153.13	52,240
2022-01-12	153.73	160.35	152.60	156.18	154.92	130,376
2022-01-11	154.25	157.18	150.55	151.80	150.57	123,483
2022-01-10	158.50	158.50	150.60	155.26	154.00	155,763
2022-01-07	158.75	160.35	154.45	158.22	156.94	88,858
2022-01-06	163.15	163.15	157.35	160.51	159.21	78,536
2022-01-05	164.15	168.70	163.05	167.80	166.44	38,696
2022-01-04	179.53	179.53	162.60	179.53	178.07	56,817
2021-12-30	171.73	174.70	170.50	172.55	171.15	82,865
2021-12-29	172.40	175.95	170.65	174.21	172.80	20,520
2021-12-23	167.30	171.20	167.30	169.89	168.52	35,906
2021-12-22	166.35	166.35	163.92	164.61	163.27	29,030
2021-12-21	163.73	167.60	162.65	165.42	164.08	49,983
2021-12-20	158.65	161.95	158.65	160.27	158.97	42,347
2021-12-17	167.78	168.00	159.10	159.77	158.47	38,459
2021-12-16	176.30	176.30	169.25	171.33	169.94	110,678

← NewerPage 20 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.