Zealand Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 230.45 | 314.60 | 227.05 | 227.05 | 227.05 | 137 |
| 2026-10-22 | 231.65 | 314.60 | 231.65 | 231.65 | 231.65 | 2 |
| 2026-10-21 | 231.85 | 314.60 | 231.85 | 231.85 | 231.85 | 383 |
| 2026-10-20 | 228.60 | 314.60 | 228.60 | 228.60 | 228.60 | 7 |
| 2026-10-19 | 229.00 | 314.60 | 221.70 | 221.70 | 221.70 | 7 |
| 2026-10-16 | 229.30 | 314.60 | 225.80 | 225.80 | 225.80 | 5 |
| 2026-10-15 | 226.25 | 228.80 | 223.20 | 228.50 | 228.50 | 11,770 |
| 2026-10-14 | 231.45 | 231.45 | 226.95 | 228.00 | 228.00 | 7,716 |
| 2026-10-13 | 236.00 | 236.80 | 228.90 | 229.70 | 229.70 | 11,459 |
| 2026-10-12 | 239.55 | 240.70 | 232.70 | 233.40 | 233.40 | 5,331 |
| 2026-10-09 | 240.00 | 241.90 | 236.50 | 239.85 | 239.85 | 3,774 |
| 2026-10-08 | 242.95 | 242.95 | 237.00 | 238.55 | 238.55 | 28,845 |
| 2026-10-07 | 249.90 | 253.00 | 245.55 | 250.05 | 250.05 | 7,901 |
| 2026-10-06 | 269.30 | 270.90 | 251.70 | 252.20 | 252.20 | 4,670 |
| 2026-10-05 | 268.50 | 269.40 | 262.50 | 263.90 | 263.90 | 15,506 |
| 2026-10-02 | 254.75 | 268.00 | 253.35 | 265.40 | 265.40 | 36,979 |
| 2026-10-01 | 272.10 | 272.10 | 236.90 | 252.60 | 252.60 | 40,442 |
| 2026-09-30 | 268.10 | 273.75 | 267.30 | 271.85 | 271.85 | 16,291 |
| 2026-09-29 | 269.10 | 273.40 | 268.00 | 268.60 | 268.60 | 7,353 |
| 2026-09-28 | 273.40 | 275.95 | 268.15 | 269.40 | 269.40 | 9,739 |
| 2026-09-25 | 278.10 | 278.10 | 271.50 | 274.35 | 274.35 | 145,237 |
| 2026-09-24 | 275.75 | 278.60 | 273.35 | 275.75 | 275.75 | 9,091 |
| 2026-09-23 | 282.95 | 284.00 | 276.10 | 277.60 | 277.60 | 2,461 |
| 2026-09-22 | 279.45 | 283.00 | 272.90 | 283.00 | 283.00 | 9,282 |
| 2026-09-21 | 286.35 | 286.90 | 273.37 | 276.30 | 276.30 | 1,580 |
| 2026-09-18 | 283.45 | 290.60 | 280.60 | 283.15 | 283.15 | 7,655 |
| 2026-09-17 | 275.05 | 283.50 | 274.20 | 283.25 | 283.25 | 5,702 |
| 2026-09-16 | 276.30 | 277.45 | 271.50 | 272.20 | 272.20 | 6,348 |
| 2026-09-15 | 279.45 | 280.20 | 275.30 | 278.73 | 278.73 | 66,239 |
| 2026-09-14 | 278.55 | 287.60 | 277.50 | 285.76 | 285.76 | 14,838 |
| 2026-09-11 | 284.50 | 285.15 | 278.20 | 279.15 | 279.15 | 131,362 |
| 2026-09-10 | 290.55 | 291.60 | 285.00 | 286.05 | 286.05 | 14,883 |
| 2026-09-09 | 294.65 | 295.70 | 289.20 | 294.55 | 294.55 | 26,406 |
| 2026-09-08 | 300.30 | 304.50 | 297.30 | 302.81 | 302.81 | 15,432 |
| 2026-09-07 | 305.50 | 309.10 | 304.80 | 308.44 | 308.44 | 2,155 |
| 2026-09-04 | 313.90 | 316.30 | 306.75 | 309.20 | 309.20 | 149,895 |
| 2026-09-03 | 306.25 | 318.40 | 305.10 | 311.05 | 311.05 | 18,375 |
| 2026-09-02 | 301.10 | 312.70 | 300.50 | 304.60 | 304.60 | 13,396 |
| 2026-09-01 | 301.60 | 306.80 | 300.75 | 302.00 | 302.00 | 25,505 |
| 2026-08-28 | 319.55 | 323.00 | 313.50 | 314.55 | 314.55 | 6,577 |
| 2026-08-27 | 318.75 | 322.03 | 315.70 | 319.35 | 319.35 | 317,327 |
| 2026-08-26 | 327.65 | 329.10 | 314.70 | 322.99 | 322.99 | 6,082 |
| 2026-08-25 | 313.30 | 331.70 | 313.30 | 328.39 | 328.39 | 24,399 |
| 2026-08-24 | 320.35 | 320.35 | 308.80 | 313.28 | 313.28 | 33,384 |
| 2026-08-21 | 320.00 | 326.00 | 311.50 | 322.15 | 322.15 | 22,377 |
| 2026-08-20 | 323.15 | 324.50 | 314.60 | 318.45 | 318.45 | 19,386 |
| 2026-08-19 | 311.55 | 325.80 | 311.50 | 325.80 | 325.80 | 26,868 |
| 2026-08-18 | 311.75 | 315.45 | 308.25 | 312.10 | 312.10 | 2,472 |
| 2026-08-17 | 326.05 | 328.30 | 312.20 | 314.60 | 314.60 | 3,476 |
| 2026-08-14 | 342.95 | 350.50 | 321.20 | 324.70 | 324.70 | 28,449 |
| 2026-08-13 | 342.40 | 342.40 | 333.20 | 337.70 | 337.70 | 21,022 |
| 2026-08-12 | 334.25 | 336.30 | 325.40 | 329.00 | 329.00 | 15,439 |
| 2026-08-11 | 328.30 | 337.90 | 326.55 | 334.76 | 334.76 | 14,967 |
| 2026-08-10 | 332.80 | 333.40 | 324.00 | 328.32 | 328.32 | 8,930 |
| 2026-08-07 | 330.90 | 341.50 | 330.90 | 334.85 | 334.85 | 10,166 |
| 2026-08-06 | 325.50 | 331.30 | 325.50 | 330.05 | 330.05 | 8,347 |
| 2026-08-05 | 321.00 | 326.60 | 317.10 | 325.50 | 325.50 | 6,124 |
| 2026-08-04 | 312.90 | 320.20 | 308.10 | 316.30 | 316.30 | 5,301 |
| 2026-08-03 | 304.60 | 308.50 | 304.60 | 306.50 | 306.50 | 8,658 |
| 2026-07-31 | 305.00 | 315.10 | 302.25 | 304.50 | 304.50 | 10,796 |
Page 1 of 4 · 226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.