Ambu A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 105.30 | 105.30 | 103.35 | 103.75 | 103.26 | 61,017 |
| 2025-05-16 | 102.65 | 106.40 | 102.30 | 105.28 | 104.78 | 41,759 |
| 2025-05-15 | 103.85 | 103.90 | 101.40 | 102.77 | 102.28 | 21,957 |
| 2025-05-14 | 104.80 | 105.50 | 104.40 | 104.88 | 104.38 | 9,593 |
| 2025-05-13 | 104.80 | 106.20 | 104.10 | 105.40 | 104.90 | 13,560 |
| 2025-05-12 | 103.45 | 104.10 | 101.00 | 102.88 | 102.39 | 11,396 |
| 2025-05-09 | 102.30 | 104.90 | 102.30 | 103.54 | 103.05 | 39,346 |
| 2025-05-08 | 104.20 | 105.10 | 100.30 | 101.10 | 100.62 | 53,380 |
| 2025-05-07 | 109.30 | 109.30 | 104.10 | 106.17 | 105.67 | 96,584 |
| 2025-05-06 | 124.00 | 124.90 | 120.20 | 121.82 | 121.25 | 18,121 |
| 2025-05-02 | 117.50 | 121.00 | 117.40 | 119.16 | 118.60 | 6,740 |
| 2025-05-01 | 117.20 | 118.05 | 114.60 | 117.34 | 116.79 | 895 |
| 2025-04-30 | 116.80 | 118.50 | 116.80 | 117.50 | 116.95 | 66,086 |
| 2025-04-29 | 116.00 | 117.10 | 116.00 | 116.09 | 115.54 | 166,414 |
| 2025-04-28 | 116.10 | 116.60 | 115.70 | 116.60 | 116.05 | 9,198 |
| 2025-04-25 | 117.80 | 118.00 | 116.30 | 116.50 | 115.95 | 8,551 |
| 2025-04-24 | 115.45 | 117.90 | 113.70 | 117.10 | 116.55 | 7,041 |
| 2025-04-23 | 113.60 | 117.80 | 113.40 | 116.40 | 115.85 | 39,265 |
| 2025-04-22 | 113.30 | 113.70 | 110.00 | 112.10 | 111.57 | 4,588 |
| 2025-04-16 | 114.80 | 114.80 | 112.30 | 114.40 | 113.86 | 33,492 |
| 2025-04-15 | 118.85 | 121.40 | 116.40 | 117.90 | 117.34 | 4,721 |
| 2025-04-14 | 120.00 | 120.40 | 117.00 | 118.90 | 118.34 | 5,707 |
| 2025-04-11 | 117.50 | 118.70 | 116.20 | 117.49 | 116.93 | 482,019 |
| 2025-04-10 | 123.55 | 124.60 | 118.40 | 118.40 | 117.84 | 3,500 |
| 2025-04-09 | 113.20 | 115.50 | 111.70 | 112.20 | 111.67 | 1,699,078 |
| 2025-04-08 | 117.20 | 117.80 | 112.20 | 116.90 | 116.35 | 9,407 |
| 2025-04-07 | 103.05 | 119.45 | 102.40 | 115.00 | 114.46 | 9,510 |
| 2025-04-04 | 108.85 | 112.10 | 107.95 | 108.20 | 107.69 | 6,590 |
| 2025-04-03 | 114.70 | 115.70 | 109.55 | 110.76 | 110.24 | 4,171 |
| 2025-04-02 | 117.33 | 118.10 | 113.45 | 115.15 | 114.61 | 212,780 |
| 2025-04-01 | 119.58 | 120.55 | 117.75 | 119.08 | 118.52 | 11,376 |
| 2025-03-31 | 122.65 | 123.25 | 117.95 | 118.93 | 118.36 | 426,206 |
| 2025-03-28 | 119.65 | 123.85 | 119.65 | 122.00 | 121.42 | 1,185,503 |
| 2025-03-27 | 122.15 | 122.70 | 119.40 | 120.20 | 119.63 | 1,895 |
| 2025-03-26 | 125.58 | 125.60 | 122.50 | 123.45 | 122.87 | 8,808 |
| 2025-03-25 | 123.85 | 126.30 | 123.85 | 125.54 | 124.94 | 87,875 |
| 2025-03-24 | 122.90 | 124.40 | 121.40 | 122.23 | 121.66 | 8,712 |
| 2025-03-21 | 122.80 | 122.80 | 120.85 | 121.82 | 121.24 | 3,714 |
| 2025-03-20 | 122.85 | 125.45 | 120.55 | 124.27 | 123.69 | 27,524 |
| 2025-03-19 | 122.40 | 122.80 | 119.90 | 122.45 | 121.87 | 648,395 |
| 2025-03-18 | 123.48 | 124.40 | 123.10 | 123.94 | 123.36 | 1,957,956 |
| 2025-03-17 | 120.45 | 123.40 | 120.40 | 121.52 | 120.95 | 3,646 |
| 2025-03-14 | 119.63 | 120.90 | 119.05 | 120.49 | 119.93 | 4,835 |
| 2025-03-13 | 119.93 | 121.25 | 118.20 | 119.45 | 118.89 | 17,851 |
| 2025-03-12 | 117.70 | 120.30 | 117.70 | 118.24 | 117.68 | 80,349 |
| 2025-03-11 | 121.33 | 121.35 | 115.60 | 118.09 | 117.54 | 18,999 |
| 2025-03-10 | 124.95 | 125.35 | 120.95 | 122.67 | 122.09 | 14,570 |
| 2025-03-07 | 124.65 | 126.13 | 124.05 | 124.90 | 124.31 | 9,811 |
| 2025-03-06 | 128.05 | 128.05 | 123.50 | 125.10 | 124.51 | 8,548 |
| 2025-03-05 | 128.20 | 128.75 | 127.35 | 128.00 | 127.40 | 4,907 |
| 2025-03-04 | 130.25 | 130.40 | 126.00 | 127.67 | 127.07 | 8,320 |
| 2025-03-03 | 131.28 | 131.50 | 129.20 | 130.73 | 130.11 | 20,704 |
| 2025-02-28 | 132.25 | 132.50 | 130.18 | 131.67 | 131.05 | 16,808 |
| 2025-02-27 | 135.78 | 136.00 | 133.00 | 134.57 | 133.93 | 20,069 |
| 2025-02-26 | 136.90 | 137.43 | 135.90 | 136.40 | 135.75 | 38,675 |
| 2025-02-25 | 138.45 | 141.30 | 135.75 | 138.25 | 137.59 | 266,575 |
| 2025-02-24 | 139.38 | 141.15 | 138.55 | 139.82 | 139.16 | 5,601 |
| 2025-02-21 | 141.15 | 141.15 | 139.25 | 140.60 | 139.94 | 20,031 |
| 2025-02-20 | 143.48 | 143.60 | 140.35 | 141.97 | 141.30 | 8,072 |
| 2025-02-19 | 141.18 | 143.85 | 140.80 | 142.87 | 142.20 | 10,928 |
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.