Mail

AMBU-B.CO - Ambu A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK

Show:

Historical prices

Frequency:

Daily

Currency in DKKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	106.75	106.90	104.60	105.25	105.25	483,250
08 Jun 2023	106.25	107.95	105.05	106.75	106.75	415,865
07 Jun 2023	110.35	110.55	106.75	106.85	106.85	569,395
06 Jun 2023	110.90	113.30	109.50	110.90	110.90	662,208
02 Jun 2023	108.30	111.20	108.25	110.30	110.30	549,211
01 Jun 2023	110.55	111.00	107.45	107.50	107.50	551,864
31 May 2023	107.00	109.90	106.65	109.10	109.10	1,126,573
30 May 2023	109.90	110.50	106.40	107.80	107.80	401,094
26 May 2023	109.40	110.80	108.80	109.80	109.80	253,948
25 May 2023	106.40	109.80	106.00	109.05	109.05	402,028
24 May 2023	108.05	108.10	105.40	106.35	106.35	392,573
23 May 2023	113.35	114.00	109.00	109.15	109.15	406,715
22 May 2023	113.15	113.80	111.05	113.50	113.50	473,255
17 May 2023	113.25	114.80	111.10	112.00	112.00	498,635
16 May 2023	114.15	115.10	113.00	113.85	113.85	397,895
15 May 2023	113.00	114.60	112.90	114.25	114.25	388,382
12 May 2023	110.00	113.75	109.85	113.00	113.00	656,094
11 May 2023	111.00	112.10	109.30	110.00	110.00	541,194
10 May 2023	107.25	111.60	106.90	111.50	111.50	633,909
09 May 2023	109.80	110.55	105.95	107.00	107.00	527,241
08 May 2023	104.60	109.90	104.55	109.80	109.80	1,196,374
04 May 2023	102.85	104.85	97.30	103.20	103.20	1,184,448
03 May 2023	96.94	105.00	96.50	102.85	102.85	1,590,141
02 May 2023	105.15	106.25	99.90	100.00	100.00	1,160,660
01 May 2023	106.60	106.75	105.30	105.50	105.50	152,478
28 Apr 2023	108.90	108.90	105.85	107.20	107.20	658,772
27 Apr 2023	103.25	109.65	103.15	108.90	108.90	1,149,894
26 Apr 2023	103.90	105.00	101.15	103.10	103.10	516,710
25 Apr 2023	104.55	105.75	103.90	104.55	104.55	510,636
24 Apr 2023	104.65	105.95	103.40	104.75	104.75	603,383
21 Apr 2023	101.10	104.60	99.52	104.50	104.50	734,304
20 Apr 2023	97.28	101.85	96.88	101.85	101.85	1,066,049
19 Apr 2023	97.68	98.50	96.02	98.32	98.32	660,539
18 Apr 2023	97.86	99.16	96.32	97.14	97.14	771,880
17 Apr 2023	97.96	98.88	97.30	97.48	97.48	502,688
14 Apr 2023	98.40	99.60	97.50	97.96	97.96	700,423
13 Apr 2023	98.00	99.30	96.88	98.70	98.70	767,947
12 Apr 2023	102.50	102.50	97.18	98.08	98.08	1,535,904
11 Apr 2023	104.50	105.05	100.50	102.50	102.50	618,272
05 Apr 2023	101.85	104.10	101.35	103.45	103.45	491,640
04 Apr 2023	100.00	102.25	99.76	101.95	101.95	544,030
03 Apr 2023	103.00	103.05	99.50	99.84	99.84	697,755
31 Mar 2023	102.90	103.95	100.75	102.75	102.75	662,154
30 Mar 2023	101.65	102.40	100.20	102.05	102.05	722,070
29 Mar 2023	97.06	101.45	95.44	100.70	100.70	840,066
28 Mar 2023	99.60	101.15	95.94	96.32	96.32	574,728
27 Mar 2023	96.48	98.88	95.44	98.12	98.12	851,254
24 Mar 2023	101.00	102.60	93.90	95.10	95.10	2,257,757
23 Mar 2023	97.70	98.64	96.50	97.60	97.60	766,241
22 Mar 2023	102.35	102.35	97.06	98.64	98.64	1,389,886
21 Mar 2023	100.95	104.80	96.80	101.20	101.20	1,780,476
20 Mar 2023	104.00	104.00	100.25	102.35	102.35	779,629
17 Mar 2023	106.00	107.95	104.25	104.65	104.65	608,036
16 Mar 2023	105.85	106.30	103.40	105.90	105.90	476,784
15 Mar 2023	110.00	110.90	102.35	104.05	104.05	698,337
14 Mar 2023	105.65	110.10	105.00	109.15	109.15	499,773
13 Mar 2023	103.90	106.80	101.35	106.00	106.00	1,050,122
10 Mar 2023	108.75	108.95	103.30	103.75	103.75	1,034,907
09 Mar 2023	111.25	111.35	107.10	110.20	110.20	1,001,441
08 Mar 2023	113.85	113.85	110.55	111.75	111.75	587,968
07 Mar 2023	113.40	117.45	113.30	114.35	114.35	743,644
06 Mar 2023	110.45	115.60	110.35	114.15	114.15	832,425
03 Mar 2023	106.30	110.20	106.00	110.00	110.00	780,369
02 Mar 2023	104.50	109.20	103.30	105.70	105.70	1,212,914
01 Mar 2023	103.25	105.20	100.85	101.35	101.35	778,735
28 Feb 2023	102.90	103.85	101.20	103.35	103.35	531,561
27 Feb 2023	102.85	103.90	102.00	103.40	103.40	316,976
24 Feb 2023	103.05	104.10	101.60	102.60	102.60	501,712
23 Feb 2023	104.35	105.00	102.45	102.90	102.90	743,904
22 Feb 2023	105.10	105.25	103.15	103.70	103.70	840,106
21 Feb 2023	104.50	106.15	103.45	105.65	105.65	497,665
20 Feb 2023	106.05	106.15	104.35	104.80	104.80	476,858
17 Feb 2023	107.20	107.85	105.85	106.40	106.40	578,616
16 Feb 2023	110.00	111.35	108.30	109.05	109.05	617,016
15 Feb 2023	106.00	109.30	105.15	109.30	109.30	624,441
14 Feb 2023	105.05	106.60	104.70	106.30	106.30	626,768
13 Feb 2023	105.90	105.90	103.75	104.95	104.95	446,302
10 Feb 2023	108.00	108.45	104.15	106.05	106.05	878,618
09 Feb 2023	112.25	112.35	107.75	108.80	108.80	949,958
08 Feb 2023	115.65	116.60	110.60	112.35	112.35	1,549,173
07 Feb 2023	109.15	121.65	109.15	115.00	115.00	4,212,921
06 Feb 2023	101.20	103.80	100.55	102.20	102.20	889,721
03 Feb 2023	102.85	105.30	101.50	103.10	103.10	930,922
02 Feb 2023	101.35	105.40	101.30	103.45	103.45	755,931
01 Feb 2023	94.50	100.10	94.36	99.14	99.14	1,021,393
31 Jan 2023	94.56	95.42	93.42	94.00	94.00	624,637
30 Jan 2023	96.20	96.28	94.42	95.22	95.22	698,649
27 Jan 2023	97.72	98.12	95.86	96.36	96.36	612,128
26 Jan 2023	95.88	98.68	95.76	98.00	98.00	952,851
25 Jan 2023	101.85	101.85	94.50	94.50	94.50	1,086,827
24 Jan 2023	100.35	103.30	98.20	102.45	102.45	803,356
23 Jan 2023	103.40	104.70	102.80	104.45	104.45	483,518
20 Jan 2023	103.10	104.65	101.85	102.10	102.10	613,397
19 Jan 2023	105.95	106.60	102.35	102.75	102.75	586,344
18 Jan 2023	105.30	107.65	105.30	106.80	106.80	585,382
17 Jan 2023	107.20	108.05	104.50	105.10	105.10	1,011,105
16 Jan 2023	104.00	107.20	104.00	107.20	107.20	899,276
13 Jan 2023	105.55	106.65	101.75	103.25	103.25	814,496
12 Jan 2023	106.05	107.20	103.15	105.55	105.55	1,231,528
11 Jan 2023	100.50	108.50	100.40	106.00	106.00	1,936,649
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...