Ambu A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	92.250	94.100	91.500	93.416	92.975	12,287
2025-08-15	90.650	91.800	90.600	90.975	90.546	14,646
2025-08-14	92.550	92.750	90.450	91.348	90.917	5,497
2025-08-13	92.200	92.750	91.750	91.850	91.416	13,141
2025-08-12	90.650	91.500	90.025	90.723	90.294	24,957
2025-08-11	91.925	92.000	90.450	91.250	90.819	147,055
2025-08-08	91.875	92.450	90.900	91.300	90.869	166,043
2025-08-07	90.000	92.300	89.350	91.850	91.416	13,458
2025-08-06	92.200	92.550	89.650	90.757	90.329	13,289
2025-08-05	92.700	93.250	91.500	92.050	91.616	49,501
2025-08-04	92.650	93.575	91.950	92.075	91.640	11,583
2025-08-01	92.700	93.200	89.100	91.955	91.521	58,840
2025-07-31	97.225	97.925	96.300	96.850	96.393	44,096
2025-07-30	99.050	99.050	97.050	97.832	97.370	13,886
2025-07-29	101.60	101.60	99.825	100.60	100.13	44,263
2025-07-28	102.65	103.20	101.20	102.44	101.96	19,982
2025-07-25	102.15	102.60	100.60	101.46	100.99	424,709
2025-07-24	101.08	102.45	100.90	101.94	101.46	80,938
2025-07-23	99.225	100.70	99.100	100.23	99.760	14,005
2025-07-22	97.375	98.650	97.000	98.267	97.803	16,151
2025-07-21	98.675	98.750	97.000	98.538	98.073	4,666
2025-07-18	99.550	100.60	98.600	99.119	98.651	11,123
2025-07-17	98.150	99.700	98.100	99.433	98.964	25,167
2025-07-16	97.325	98.750	97.300	98.507	98.042	86,756
2025-07-15	96.000	98.125	95.850	97.826	97.364	101,162
2025-07-14	95.625	96.250	95.250	95.743	95.291	22,194
2025-07-11	98.475	98.475	96.250	97.375	96.915	12,306
2025-07-10	98.050	98.850	97.650	98.134	97.671	22,109
2025-07-09	98.100	98.100	97.200	97.850	97.388	56,850
2025-07-08	97.575	98.000	96.800	97.405	96.945	6,128
2025-07-07	98.750	99.300	97.850	98.637	98.172	37,523
2025-07-04	99.125	100.00	97.400	98.643	98.177	36,709
2025-07-03	100.50	100.50	98.850	99.940	99.468	73,245
2025-07-02	98.550	100.50	98.450	99.653	99.182	12,384
2025-07-01	99.025	99.025	96.950	97.675	97.214	116,885
2025-06-30	100.10	101.80	99.400	101.38	100.90	38,781
2025-06-27	100.30	102.00	100.00	100.44	99.967	10,695
2025-06-26	100.30	101.30	98.975	100.20	99.728	67,028
2025-06-25	101.38	103.90	100.00	101.48	101.00	148,753
2025-06-24	96.850	99.050	96.850	97.983	97.521	34,571
2025-06-23	93.950	96.300	93.950	95.386	94.935	36,482
2025-06-20	93.825	96.300	93.500	95.440	94.989	29,438
2025-06-19	91.475	92.975	90.850	92.032	91.598	3,558
2025-06-18	93.550	93.550	91.200	92.371	91.935	34,294
2025-06-17	96.250	96.300	93.050	94.626	94.179	27,907
2025-06-16	97.600	97.750	96.275	96.973	96.515	52,174
2025-06-13	99.050	99.050	96.675	97.975	97.513	32,022
2025-06-12	101.10	101.20	99.450	100.39	99.913	33,734
2025-06-11	102.55	102.70	101.10	101.60	101.12	65,445
2025-06-10	100.20	102.70	100.00	101.75	101.27	533,898
2025-06-06	99.125	99.650	97.900	99.300	98.831	92,350
2025-06-04	100.63	100.70	99.300	99.933	99.462	22,035
2025-06-03	99.650	100.90	99.650	100.22	99.744	36,051
2025-06-02	100.80	101.00	98.250	99.419	98.950	52,360
2025-05-28	102.18	102.40	101.05	101.47	100.99	21,662
2025-05-27	101.70	103.60	101.70	101.70	101.22	51,679
2025-05-23	103.05	103.85	100.10	102.05	101.57	3,583
2025-05-22	102.95	103.70	102.10	103.19	102.71	26,865
2025-05-21	103.85	104.00	102.35	103.04	102.55	7,201
2025-05-20	103.55	104.90	101.70	104.30	103.81	28,355

← NewerPage 6 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.