Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	82.700	84.300	82.050	82.627	82.237	40,885
2025-11-10	83.125	85.400	82.100	83.655	83.260	169,146
2025-11-07	82.475	82.475	80.125	80.978	80.596	510,818
2025-11-06	83.475	86.250	82.800	84.512	84.113	84,431
2025-11-05	82.100	87.850	80.150	83.128	82.736	364,016
2025-11-04	98.750	99.300	97.200	98.411	97.946	58,678
2025-11-03	100.63	101.05	99.425	100.45	99.974	18,152
2025-10-31	102.18	102.30	100.70	101.65	101.17	72,955
2025-10-30	104.10	104.10	102.20	102.57	102.09	42,420
2025-10-29	104.30	105.40	104.10	104.73	104.23	22,263
2025-10-28	105.80	106.50	104.80	105.67	105.17	16,776
2025-10-27	107.25	108.60	106.20	107.43	106.92	120,926
2025-10-24	107.75	108.30	107.40	108.20	107.69	112,620
2025-10-23	106.55	107.40	105.90	106.20	105.70	74,311
2025-10-22	105.30	106.80	104.20	105.70	105.20	45,329
2025-10-21	105.70	106.05	104.60	105.32	104.83	17,768
2025-10-20	105.60	105.70	103.70	104.45	103.96	9,895
2025-10-17	105.00	105.00	103.60	104.40	103.91	15,414
2025-10-16	103.50	105.60	103.50	104.95	104.45	23,988
2025-10-15	101.10	101.80	100.80	101.59	101.11	15,213
2025-10-14	101.00	101.30	99.150	99.950	99.478	22,616
2025-10-13	102.75	102.90	101.60	102.37	101.89	19,356
2025-10-10	105.00	105.30	102.70	103.89	103.40	60,729
2025-10-09	106.50	106.50	104.35	105.25	104.75	52,387
2025-10-08	106.55	108.00	106.50	106.95	106.45	11,647
2025-10-07	109.80	111.80	107.10	108.80	108.28	46,580
2025-10-06	107.65	107.70	106.20	106.95	106.45	7,852
2025-10-03	104.10	107.30	103.80	105.30	104.81	10,004
2025-10-02	102.55	104.30	102.30	103.76	103.27	184,465
2025-10-01	98.500	102.80	98.500	101.05	100.57	118,128
2025-09-30	93.825	95.000	91.700	92.505	92.068	35,579
2025-09-29	93.875	96.300	93.850	95.154	94.705	21,031
2025-09-26	91.225	93.750	90.925	93.300	92.860	33,399
2025-09-25	96.350	96.350	91.450	92.337	91.901	39,765
2025-09-24	96.250	97.150	95.750	96.471	96.016	59,593
2025-09-23	97.225	97.700	96.950	97.397	96.937	4,026
2025-09-22	98.250	98.250	96.850	96.900	96.443	6,941
2025-09-19	99.025	99.450	97.850	98.318	97.853	5,327
2025-09-18	98.175	99.700	97.900	98.800	98.334	38,172
2025-09-17	98.875	100.00	97.000	97.500	97.040	23,010
2025-09-16	97.425	98.600	97.425	97.990	97.527	39,639
2025-09-15	96.850	98.750	96.800	98.200	97.736	10,076
2025-09-12	96.600	97.350	96.600	96.850	96.393	3,054
2025-09-11	95.925	96.250	95.450	95.450	94.999	13,160
2025-09-10	98.850	99.200	95.225	96.922	96.465	3,291
2025-09-09	98.200	99.650	98.200	99.525	99.055	3,429
2025-09-08	97.075	98.100	96.950	97.400	96.940	11,958
2025-09-05	94.800	97.000	94.300	96.350	95.895	15,185
2025-09-04	95.775	96.350	94.500	94.950	94.502	36,832
2025-09-03	95.350	96.350	95.350	95.975	95.522	15,865
2025-09-02	96.550	97.600	95.600	96.150	95.696	17,258
2025-09-01	96.550	97.600	96.550	97.287	96.828	7,808
2025-08-29	97.150	97.150	95.450	97.100	96.642	29,093
2025-08-28	98.075	98.400	97.025	97.425	96.965	287,904
2025-08-27	98.150	98.750	97.400	97.824	97.362	8,108
2025-08-26	100.03	101.40	98.200	99.400	98.931	511,144
2025-08-22	94.700	102.40	94.200	101.33	100.85	400,968
2025-08-21	95.425	95.750	95.050	95.336	94.886	8,636
2025-08-20	94.250	96.000	94.200	95.717	95.265	341,182
2025-08-19	94.150	95.100	94.150	95.017	94.568	52,291

← NewerPage 5 of 21 · 1,245 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.