Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	87.225	87.400	84.050	84.650	84.650	28,736
2026-02-04	84.400	89.100	84.050	87.825	87.825	20,591
2026-02-03	85.175	85.300	82.900	83.150	83.150	18,177
2026-02-02	84.500	85.000	84.400	84.550	84.550	23,225
2026-01-30	84.800	85.650	84.800	84.800	84.800	49,825
2026-01-29	85.675	86.000	84.300	84.500	84.500	55,218
2026-01-28	86.050	86.500	85.200	86.400	86.400	13,172
2026-01-27	87.300	87.300	85.900	85.950	85.950	10,976
2026-01-26	87.475	87.800	86.300	86.900	86.900	118,881
2026-01-23	88.500	88.800	86.950	87.125	87.125	37,870
2026-01-22	88.700	89.000	87.400	88.650	88.650	76,309
2026-01-21	87.925	88.075	85.800	86.650	86.650	44,922
2026-01-20	85.350	88.050	85.350	88.050	88.050	17,321
2026-01-19	87.475	89.250	85.750	85.950	85.950	66,147
2026-01-16	90.150	91.750	89.850	91.375	91.375	36,823
2026-01-15	90.300	91.550	90.200	90.250	90.250	26,525
2026-01-14	91.275	91.500	89.700	89.875	89.875	2,088
2026-01-13	89.525	90.600	88.600	90.600	90.600	26,401
2026-01-12	89.175	89.750	88.475	88.950	88.950	32,177
2026-01-09	88.500	89.775	88.300	89.775	89.775	7,162
2026-01-08	87.725	88.900	86.700	88.850	88.850	68,050
2026-01-07	90.750	90.950	87.500	88.100	88.100	83,976
2026-01-06	88.050	90.700	87.900	89.850	89.850	21,099
2026-01-05	86.550	87.850	86.250	87.600	87.600	3,683
2026-01-02	88.500	89.100	86.350	87.575	87.575	31,751
2025-12-31	88.350	88.350	88.350	88.350	88.350	0
2025-12-30	88.250	88.250	87.700	88.150	88.150	6,582
2025-12-29	87.875	89.000	87.750	88.600	88.600	4,978
2025-12-24	88.100	88.100	88.100	88.100	88.100	0
2025-12-23	88.100	88.300	87.650	88.100	88.100	91,802
2025-12-22	87.825	88.000	86.700	87.825	87.825	17,139
2025-12-19	86.750	88.050	86.550	88.050	88.050	85,139
2025-12-18	86.350	87.000	86.050	86.350	86.350	18,231
2025-12-17	87.075	87.075	85.050	87.075	87.075	25,824
2025-12-16	87.325	88.100	86.750	87.250	87.250	9,048
2025-12-15	86.700	87.850	86.500	87.450	87.450	77,058
2025-12-12	86.050	86.900	86.050	86.700	86.700	6,902
2025-12-11	85.425	86.200	85.300	85.425	85.425	17,684
2025-12-10	84.800	86.150	84.700	86.100	86.100	11,809
2025-12-09	85.950	85.950	84.850	85.351	85.351	19,695
2025-12-08	87.025	87.150	86.250	86.450	86.450	52,977
2025-12-05	87.025	87.350	86.900	87.075	87.075	1,333
2025-12-04	87.125	87.125	85.750	87.125	87.125	12,101
2025-12-03	86.425	87.325	86.425	87.325	86.915	42,322
2025-12-02	85.775	86.900	85.750	86.400	85.992	51,911
2025-12-01	86.250	86.350	85.550	86.150	85.743	20,576
2025-11-28	87.575	88.250	86.750	87.300	86.888	4,680
2025-11-27	87.800	88.550	87.800	88.250	87.833	5,228
2025-11-26	88.350	89.100	87.750	88.250	87.833	40,494
2025-11-25	88.050	88.250	86.750	87.508	87.095	295,801
2025-11-24	88.750	89.000	87.500	87.549	87.136	21,579
2025-11-21	87.275	88.250	87.200	87.614	87.200	18,306
2025-11-20	87.875	88.750	87.400	88.182	87.765	82,790
2025-11-19	84.850	87.150	84.600	86.159	85.753	17,279
2025-11-18	84.450	85.250	84.050	84.761	84.361	452,512
2025-11-17	86.150	86.700	84.850	85.628	85.224	11,832
2025-11-14	85.425	85.650	84.100	85.176	84.774	13,651
2025-11-13	85.875	86.950	85.200	85.955	85.549	74,079
2025-11-12	84.500	85.850	84.300	84.826	84.425	12,502
2025-11-11	82.700	84.300	82.050	82.627	82.237	40,885

← NewerPage 4 of 5 · 254 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.