Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	66.300	66.900	64.200	64.800	64.800	42,833
2026-05-01	64.300	65.300	64.300	65.175	65.175	14,219
2026-04-30	61.025	63.150	60.900	62.550	62.550	12,176
2026-04-29	64.350	64.500	61.250	61.450	61.450	177,328
2026-04-28	64.700	65.600	64.400	64.800	64.800	22,201
2026-04-27	64.900	65.550	64.900	64.900	64.900	23,343
2026-04-24	65.450	65.450	64.750	65.325	65.325	96,120
2026-04-23	67.425	68.025	66.050	66.350	66.350	12,807
2026-04-22	69.425	69.500	67.950	68.450	68.450	10,915
2026-04-21	69.925	70.425	69.550	69.550	69.550	148,779
2026-04-20	69.725	70.350	69.400	70.033	70.033	109,586
2026-04-17	67.875	70.800	67.550	70.750	70.750	19,018
2026-04-16	68.300	68.650	67.850	68.300	68.300	3,884
2026-04-15	67.250	67.900	67.250	67.725	67.725	69,244
2026-04-14	66.300	67.200	66.050	66.650	66.650	33,997
2026-04-13	64.900	65.750	64.350	65.322	65.322	19,542
2026-04-10	65.300	66.400	65.300	65.375	65.375	96,832
2026-04-09	65.200	65.200	64.350	64.950	64.950	199,109
2026-04-08	67.475	68.500	65.700	66.550	66.550	250,490
2026-04-07	68.500	68.750	64.450	64.975	64.975	186,537
2026-04-02	69.075	69.075	69.075	69.075	69.075	0
2026-04-01	70.200	70.200	68.550	69.075	69.075	9,433
2026-03-31	68.300	69.000	68.200	68.450	68.450	13,577
2026-03-30	67.475	68.000	67.100	67.475	67.475	3,994
2026-03-27	69.675	69.800	67.175	67.175	67.175	4,273
2026-03-26	67.875	69.650	67.800	68.800	68.800	1,492
2026-03-25	68.600	69.175	68.100	68.600	68.600	60,507
2026-03-24	68.050	68.700	67.600	67.950	67.950	8,807
2026-03-23	65.525	68.800	64.700	67.650	67.650	91,021
2026-03-20	68.550	68.550	67.350	67.525	67.525	104,987
2026-03-19	69.125	69.300	67.950	69.125	69.125	18,737
2026-03-18	71.375	71.500	69.900	70.350	70.350	128,277
2026-03-17	71.675	71.800	70.600	70.850	70.850	74,912
2026-03-16	72.350	72.400	71.650	72.000	72.000	25,618
2026-03-13	71.225	72.250	71.000	72.250	72.250	4,708
2026-03-12	73.475	73.950	71.275	71.275	71.275	76,860
2026-03-11	75.025	75.250	72.550	72.750	72.750	62,442
2026-03-10	76.000	76.450	74.950	74.950	74.950	42,361
2026-03-09	74.800	75.200	73.950	74.650	74.650	12,699
2026-03-06	76.300	77.825	75.750	76.300	76.300	45,848
2026-03-05	77.675	77.675	76.200	77.075	77.075	22,298
2026-03-04	75.450	78.750	75.450	78.750	78.750	86,638
2026-03-03	78.150	78.150	74.150	74.600	74.600	9,177
2026-03-02	78.450	79.900	77.100	78.900	78.900	15,849
2026-02-27	79.775	80.250	79.300	79.775	79.775	13,953
2026-02-26	78.750	79.700	78.000	78.750	78.750	10,585
2026-02-25	78.250	78.750	77.950	78.250	78.250	24,248
2026-02-24	79.325	79.650	78.650	78.650	78.650	36,193
2026-02-23	81.425	81.500	77.775	78.850	78.850	18,761
2026-02-20	80.500	82.050	79.975	81.575	81.575	38,116
2026-02-19	81.075	82.050	80.150	81.075	81.075	8,429
2026-02-18	81.775	81.950	80.800	81.675	81.675	19,823
2026-02-17	81.400	82.250	81.400	81.800	81.800	62,291
2026-02-16	82.850	82.950	81.100	81.800	81.800	35,753
2026-02-13	83.300	83.300	82.000	82.300	82.300	18,966
2026-02-12	83.625	84.100	83.000	83.625	83.625	171,305
2026-02-11	85.800	85.800	81.900	82.300	82.300	89,044
2026-02-10	86.850	87.900	86.500	86.600	86.600	60,706
2026-02-09	88.150	88.300	85.500	86.350	86.350	37,169
2026-02-06	83.875	87.525	83.800	87.525	87.525	13,193

← NewerPage 3 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.