Ambu A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 114.65 | 116.95 | 112.40 | 112.89 | 111.98 | 62,283 |
| 2024-11-18 | 118.75 | 118.75 | 114.70 | 118.66 | 117.70 | 7,201 |
| 2024-11-15 | 120.15 | 120.65 | 118.85 | 120.23 | 119.25 | 12,200 |
| 2024-11-14 | 123.05 | 123.05 | 120.25 | 122.42 | 121.43 | 5,621 |
| 2024-11-13 | 119.38 | 121.15 | 118.05 | 118.80 | 117.84 | 30,328 |
| 2024-11-12 | 125.25 | 125.25 | 118.90 | 120.55 | 119.57 | 14,961 |
| 2024-11-11 | 124.25 | 126.80 | 123.90 | 125.60 | 124.58 | 4,133 |
| 2024-11-08 | 118.65 | 124.85 | 118.65 | 123.78 | 122.77 | 14,105 |
| 2024-11-07 | 119.48 | 120.60 | 117.30 | 117.35 | 116.40 | 6,453 |
| 2024-11-06 | 118.60 | 122.00 | 118.25 | 120.79 | 119.81 | 14,488 |
| 2024-11-05 | 113.13 | 118.90 | 109.35 | 116.26 | 115.32 | 28,554 |
| 2024-11-04 | 129.23 | 130.40 | 128.10 | 129.76 | 128.71 | 10,039 |
| 2024-11-01 | 126.85 | 130.20 | 126.35 | 128.04 | 127.01 | 9,316 |
| 2024-10-31 | 128.00 | 128.00 | 126.50 | 127.25 | 126.22 | 12,675 |
| 2024-10-30 | 132.35 | 132.35 | 128.30 | 129.52 | 128.47 | 17,766 |
| 2024-10-29 | 130.60 | 133.70 | 130.30 | 132.93 | 131.85 | 5,186 |
| 2024-10-28 | 128.25 | 130.35 | 127.33 | 129.84 | 128.79 | 9,120 |
| 2024-10-25 | 127.08 | 128.05 | 127.00 | 127.84 | 126.80 | 4,601 |
| 2024-10-24 | 127.73 | 128.30 | 127.05 | 127.66 | 126.63 | 876 |
| 2024-10-23 | 126.90 | 128.50 | 126.90 | 128.05 | 127.01 | 3,652 |
| 2024-10-22 | 128.20 | 128.20 | 125.65 | 126.80 | 125.78 | 16,896 |
| 2024-10-21 | 129.28 | 130.45 | 127.35 | 128.76 | 127.71 | 6,700 |
| 2024-10-18 | 128.50 | 131.85 | 128.05 | 129.53 | 128.48 | 9,017 |
| 2024-10-17 | 127.15 | 128.70 | 127.15 | 128.35 | 127.31 | 31,768 |
| 2024-10-16 | 127.43 | 127.60 | 126.20 | 126.37 | 125.34 | 8,411 |
| 2024-10-15 | 127.43 | 129.95 | 127.40 | 129.45 | 128.40 | 13,826 |
| 2024-10-14 | 126.00 | 127.95 | 125.70 | 127.40 | 126.37 | 6,017 |
| 2024-10-11 | 123.40 | 126.05 | 123.40 | 125.30 | 124.28 | 7,979 |
| 2024-10-10 | 121.38 | 125.05 | 118.65 | 124.00 | 123.00 | 20,335 |
| 2024-10-09 | 127.28 | 127.45 | 120.20 | 121.55 | 120.57 | 19,108 |
| 2024-10-08 | 127.53 | 127.80 | 126.50 | 127.49 | 126.46 | 21,200 |
| 2024-10-07 | 129.73 | 130.25 | 128.40 | 128.75 | 127.71 | 5,066 |
| 2024-10-04 | 131.03 | 131.30 | 128.60 | 129.76 | 128.71 | 15,444 |
| 2024-10-03 | 129.18 | 131.45 | 128.65 | 130.66 | 129.60 | 9,959 |
| 2024-10-02 | 129.78 | 132.20 | 127.35 | 129.65 | 128.60 | 12,073 |
| 2024-10-01 | 131.33 | 132.10 | 129.80 | 131.20 | 130.14 | 14,157 |
| 2024-09-30 | 129.88 | 132.05 | 129.15 | 131.15 | 130.09 | 4,371 |
| 2024-09-27 | 129.83 | 130.05 | 127.95 | 128.87 | 127.83 | 28,810 |
| 2024-09-26 | 130.15 | 132.60 | 129.90 | 131.06 | 130.00 | 14,270 |
| 2024-09-25 | 128.05 | 130.30 | 125.05 | 129.65 | 128.60 | 7,683 |
| 2024-09-24 | 133.73 | 133.73 | 128.75 | 133.73 | 132.65 | 7,796 |
| 2024-09-23 | 131.68 | 133.80 | 131.15 | 133.07 | 131.99 | 4,030 |
| 2024-09-20 | 132.70 | 133.45 | 131.65 | 132.10 | 131.03 | 13,516 |
| 2024-09-19 | 137.73 | 138.00 | 132.75 | 133.40 | 132.32 | 13,649 |
| 2024-09-18 | 132.50 | 135.75 | 131.60 | 134.12 | 133.04 | 181,963 |
| 2024-09-17 | 131.63 | 133.75 | 130.75 | 133.30 | 132.22 | 7,705 |
| 2024-09-16 | 132.80 | 132.90 | 130.82 | 132.75 | 131.67 | 4,015 |
| 2024-09-13 | 130.00 | 133.20 | 129.50 | 132.58 | 131.51 | 37,936 |
| 2024-09-12 | 130.40 | 130.95 | 129.60 | 129.65 | 128.60 | 12,237 |
| 2024-09-11 | 128.20 | 129.55 | 127.50 | 128.88 | 127.83 | 24,710 |
| 2024-09-10 | 128.90 | 129.85 | 127.50 | 128.62 | 127.57 | 8,962 |
| 2024-09-09 | 129.58 | 132.05 | 128.80 | 130.89 | 129.83 | 7,754 |
| 2024-09-06 | 126.20 | 130.90 | 126.20 | 129.89 | 128.84 | 16,701 |
| 2024-09-05 | 129.08 | 130.30 | 125.75 | 126.42 | 125.40 | 5,362 |
| 2024-09-04 | 128.10 | 130.10 | 127.55 | 129.30 | 128.25 | 16,778 |
| 2024-09-03 | 128.45 | 129.95 | 127.40 | 128.69 | 127.65 | 25,557 |
| 2024-09-02 | 130.70 | 131.15 | 126.20 | 128.50 | 127.46 | 23,312 |
| 2024-08-30 | 145.88 | 146.40 | 126.55 | 130.11 | 129.05 | 122,806 |
| 2024-08-29 | 145.83 | 153.05 | 145.55 | 149.36 | 148.15 | 45,471 |
| 2024-08-28 | 144.20 | 147.55 | 144.10 | 145.75 | 144.57 | 15,435 |
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.