Ambu A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 138.70 | 143.10 | 136.00 | 142.27 | 141.59 | 34,708 |
| 2025-02-17 | 138.95 | 140.35 | 138.45 | 139.15 | 138.49 | 11,483 |
| 2025-02-14 | 134.80 | 138.65 | 134.60 | 136.94 | 136.29 | 9,564 |
| 2025-02-13 | 132.80 | 134.80 | 132.60 | 133.45 | 132.82 | 4,745 |
| 2025-02-12 | 134.20 | 135.00 | 132.05 | 133.45 | 132.82 | 8,654 |
| 2025-02-11 | 134.00 | 135.75 | 133.75 | 134.68 | 134.05 | 8,880 |
| 2025-02-10 | 133.73 | 134.25 | 131.15 | 133.85 | 133.22 | 5,425 |
| 2025-02-07 | 133.28 | 133.70 | 132.65 | 133.60 | 132.97 | 4,889 |
| 2025-02-06 | 134.60 | 135.10 | 132.75 | 133.60 | 132.97 | 1,113,348 |
| 2025-02-05 | 133.38 | 134.25 | 131.60 | 134.00 | 133.37 | 5,148 |
| 2025-02-04 | 133.93 | 136.55 | 133.15 | 133.55 | 132.92 | 11,713 |
| 2025-02-03 | 131.48 | 133.75 | 130.05 | 133.75 | 133.12 | 23,163 |
| 2025-01-31 | 138.30 | 138.60 | 134.70 | 134.70 | 134.06 | 16,335 |
| 2025-01-30 | 137.95 | 137.95 | 133.95 | 137.60 | 136.95 | 20,581 |
| 2025-01-29 | 136.60 | 139.80 | 136.30 | 138.10 | 137.45 | 584,917 |
| 2025-01-28 | 136.20 | 137.20 | 135.50 | 135.68 | 135.04 | 8,906 |
| 2025-01-27 | 134.80 | 136.10 | 134.70 | 135.47 | 134.83 | 9,839 |
| 2025-01-24 | 136.90 | 136.90 | 135.35 | 136.02 | 135.38 | 6,856 |
| 2025-01-23 | 136.45 | 138.30 | 135.80 | 136.97 | 136.32 | 33,869 |
| 2025-01-22 | 136.55 | 139.15 | 136.40 | 137.91 | 137.26 | 636,818 |
| 2025-01-21 | 138.95 | 138.95 | 130.90 | 134.05 | 133.42 | 446,750 |
| 2025-01-20 | 138.55 | 141.25 | 137.85 | 138.82 | 138.17 | 7,821 |
| 2025-01-17 | 141.48 | 142.95 | 138.60 | 139.56 | 138.90 | 4,215 |
| 2025-01-16 | 139.08 | 141.65 | 137.60 | 139.99 | 139.33 | 23,196 |
| 2025-01-15 | 135.78 | 138.35 | 135.35 | 137.21 | 136.56 | 12,393 |
| 2025-01-14 | 134.65 | 137.80 | 131.75 | 136.65 | 136.00 | 3,333,710 |
| 2025-01-13 | 138.75 | 140.10 | 135.00 | 137.07 | 136.42 | 20,404 |
| 2025-01-10 | 132.50 | 137.10 | 130.60 | 136.05 | 135.41 | 38,485 |
| 2025-01-09 | 116.65 | 117.10 | 114.55 | 116.15 | 115.60 | 2,353,769 |
| 2025-01-08 | 109.78 | 111.70 | 109.65 | 110.00 | 109.48 | 9,790 |
| 2025-01-07 | 107.65 | 110.00 | 107.65 | 110.00 | 109.48 | 3,786 |
| 2025-01-06 | 105.08 | 107.60 | 104.75 | 106.02 | 105.52 | 7,201 |
| 2025-01-03 | 104.90 | 105.45 | 104.00 | 104.70 | 104.21 | 6,534 |
| 2025-01-02 | 104.80 | 105.50 | 104.55 | 105.02 | 104.53 | 4,895 |
| 2024-12-30 | 105.40 | 105.40 | 103.90 | 104.76 | 104.27 | 6,628 |
| 2024-12-27 | 106.60 | 107.35 | 106.30 | 106.85 | 106.35 | 4,839 |
| 2024-12-23 | 105.88 | 107.60 | 104.50 | 106.25 | 105.75 | 4,785 |
| 2024-12-20 | 105.58 | 106.55 | 104.05 | 105.65 | 105.15 | 5,530 |
| 2024-12-19 | 106.45 | 106.90 | 104.70 | 104.95 | 104.45 | 7,585 |
| 2024-12-18 | 104.00 | 107.25 | 104.00 | 106.55 | 106.05 | 7,429 |
| 2024-12-17 | 105.55 | 105.55 | 104.00 | 104.60 | 104.11 | 25,175 |
| 2024-12-16 | 105.93 | 106.70 | 103.50 | 105.23 | 104.74 | 18,840 |
| 2024-12-13 | 107.38 | 107.90 | 106.80 | 107.50 | 106.99 | 9,403 |
| 2024-12-12 | 108.65 | 109.05 | 106.75 | 107.96 | 107.45 | 19,472 |
| 2024-12-11 | 109.58 | 109.95 | 107.85 | 109.45 | 108.93 | 10,493 |
| 2024-12-10 | 110.10 | 110.50 | 109.30 | 110.03 | 109.51 | 204,398 |
| 2024-12-09 | 110.75 | 113.55 | 110.30 | 110.48 | 109.95 | 2,120,955 |
| 2024-12-06 | 111.40 | 111.40 | 109.85 | 110.47 | 109.95 | 29,470 |
| 2024-12-05 | 110.60 | 111.85 | 110.40 | 110.98 | 110.45 | 52,462 |
| 2024-12-04 | 111.38 | 112.10 | 111.15 | 111.83 | 110.92 | 12,718 |
| 2024-12-03 | 113.00 | 113.00 | 110.45 | 111.17 | 110.27 | 320,150 |
| 2024-12-02 | 110.85 | 112.80 | 110.50 | 112.23 | 111.32 | 16,489 |
| 2024-11-29 | 111.73 | 111.80 | 110.60 | 111.13 | 110.23 | 4,018 |
| 2024-11-28 | 112.75 | 112.75 | 111.15 | 112.21 | 111.30 | 1,782 |
| 2024-11-27 | 111.20 | 112.95 | 111.20 | 111.73 | 110.82 | 5,978 |
| 2024-11-26 | 113.23 | 113.35 | 110.45 | 111.33 | 110.43 | 347,071 |
| 2024-11-25 | 114.35 | 115.15 | 112.10 | 114.20 | 113.27 | 33,671 |
| 2024-11-22 | 111.73 | 114.45 | 111.60 | 113.14 | 112.23 | 40,198 |
| 2024-11-21 | 112.00 | 112.00 | 110.55 | 111.56 | 110.65 | 7,379 |
| 2024-11-20 | 113.73 | 116.05 | 111.55 | 112.68 | 111.76 | 21,819 |
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.