Ambu A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 172.05 | 176.10 | 172.05 | 173.11 | 171.71 | 147,301 |
| 2021-12-14 | 176.15 | 176.15 | 168.75 | 170.37 | 168.70 | 36,757 |
| 2021-12-13 | 181.38 | 182.95 | 178.85 | 181.70 | 179.92 | 66,766 |
| 2021-12-10 | 178.50 | 182.80 | 177.35 | 182.17 | 180.38 | 145,813 |
| 2021-12-09 | 179.63 | 184.60 | 179.60 | 182.05 | 180.27 | 268,804 |
| 2021-12-08 | 174.30 | 181.00 | 174.30 | 177.46 | 175.72 | 266,099 |
| 2021-12-07 | 161.55 | 171.65 | 161.55 | 168.18 | 166.53 | 92,612 |
| 2021-12-06 | 160.30 | 160.30 | 154.10 | 155.92 | 154.39 | 69,748 |
| 2021-12-03 | 170.00 | 170.00 | 158.60 | 159.66 | 158.10 | 177,217 |
| 2021-12-02 | 180.80 | 181.81 | 168.10 | 174.38 | 172.67 | 68,331 |
| 2021-12-01 | 186.15 | 186.15 | 179.55 | 183.97 | 182.17 | 73,643 |
| 2021-11-30 | 190.50 | 193.40 | 185.82 | 187.92 | 186.08 | 37,232 |
| 2021-11-29 | 194.75 | 194.75 | 186.25 | 192.65 | 190.76 | 106,859 |
| 2021-11-26 | 186.90 | 199.75 | 186.90 | 199.62 | 197.67 | 61,831 |
| 2021-11-25 | 190.40 | 193.20 | 188.05 | 190.14 | 188.28 | 21,658 |
| 2021-11-24 | 186.15 | 190.60 | 186.15 | 188.66 | 186.81 | 39,151 |
| 2021-11-23 | 190.45 | 192.40 | 182.65 | 184.73 | 182.92 | 74,007 |
| 2021-11-22 | 191.75 | 200.30 | 191.75 | 197.43 | 195.50 | 42,226 |
| 2021-11-19 | 185.93 | 190.00 | 185.70 | 187.66 | 185.83 | 46,442 |
| 2021-11-18 | 188.95 | 191.05 | 183.20 | 185.92 | 184.10 | 18,050 |
| 2021-11-17 | 184.80 | 190.20 | 182.65 | 187.87 | 186.03 | 30,223 |
| 2021-11-16 | 190.35 | 190.35 | 181.75 | 184.60 | 182.79 | 70,850 |
| 2021-11-15 | 194.65 | 194.95 | 190.95 | 192.19 | 190.31 | 25,338 |
| 2021-11-12 | 192.25 | 196.35 | 189.80 | 194.27 | 192.37 | 123,167 |
| 2021-11-11 | 181.18 | 193.55 | 179.30 | 188.61 | 186.76 | 218,546 |
| 2021-11-10 | 177.13 | 181.40 | 174.45 | 178.22 | 176.48 | 148,908 |
| 2021-11-09 | 169.18 | 200.60 | 162.75 | 189.17 | 187.32 | 256,306 |
| 2021-11-08 | 172.15 | 175.85 | 168.90 | 171.64 | 169.96 | 120,354 |
| 2021-11-05 | 183.83 | 184.45 | 171.58 | 181.09 | 179.32 | 118,067 |
| 2021-11-04 | 187.63 | 187.80 | 184.05 | 186.07 | 184.25 | 18,567 |
| 2021-11-03 | 186.05 | 190.55 | 185.55 | 187.41 | 185.58 | 43,624 |
| 2021-11-02 | 179.85 | 187.20 | 179.85 | 185.52 | 183.70 | 55,097 |
| 2021-11-01 | 180.50 | 181.20 | 171.70 | 176.04 | 174.32 | 68,422 |
| 2021-10-29 | 184.30 | 185.10 | 180.55 | 183.43 | 181.63 | 29,323 |
| 2021-10-28 | 182.70 | 184.55 | 182.00 | 183.65 | 181.85 | 21,490 |
| 2021-10-27 | 181.78 | 185.95 | 179.50 | 183.62 | 181.82 | 39,875 |
| 2021-10-26 | 186.40 | 187.70 | 181.15 | 184.08 | 182.27 | 30,213 |
| 2021-10-25 | 186.20 | 186.20 | 182.05 | 183.91 | 182.11 | 20,117 |
← NewerPage 21 of 21 · 1,238 trading days
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.