UK markets close in 2 hours 2 minutes

Zealand Pharma A/S (ZLDPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
97.07-2.41 (-2.42%)
As of 09:44AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202496.3798.7696.3797.0797.071,162
27 Mar 2024101.33101.3398.7899.4899.482,859
26 Mar 2024102.13102.13101.00101.00101.001,277
25 Mar 2024103.00103.00103.00103.00103.00205
22 Mar 2024102.15102.15102.15102.15102.15426
21 Mar 2024100.51102.53100.50102.53102.532,471
20 Mar 2024102.78102.78100.51100.51100.511,576
19 Mar 2024101.00101.00101.00101.00101.00-
18 Mar 2024102.22102.22101.00101.00101.002,367
15 Mar 2024101.20102.35101.20101.98101.982,537
14 Mar 2024103.00103.00103.00103.00103.00418
13 Mar 2024102.95103.20100.04103.20103.202,646
12 Mar 2024102.20103.20102.00103.20103.201,334
11 Mar 2024100.05100.9998.60100.95100.955,827
08 Mar 2024109.48109.59108.25108.36108.365,063
07 Mar 2024108.20111.44108.20111.19111.194,493
06 Mar 202499.48100.2099.0099.7099.702,479
05 Mar 2024103.65103.6599.93100.88100.886,017
04 Mar 202497.0697.0695.5896.9296.927,090
01 Mar 202493.8296.0192.5095.9095.9020,604
29 Feb 202499.1999.1996.6197.0097.0014,853
28 Feb 202493.5595.1793.3894.0094.007,786
27 Feb 202487.9391.5386.3190.0090.0014,511
26 Feb 202493.33104.0192.30103.00103.0024,498
23 Feb 202467.9367.9367.9367.9367.93-
22 Feb 202467.9367.9367.9367.9367.93114
21 Feb 202467.5868.0767.5868.0768.07711
20 Feb 202470.5470.5470.5470.5470.54-
16 Feb 202470.5470.5470.5470.5470.54-
15 Feb 202470.5470.5470.5470.5470.54364
14 Feb 202468.8868.8868.8868.8868.88-
13 Feb 202468.8868.8868.8868.8868.88103
12 Feb 202469.2569.9069.2569.5369.53537
09 Feb 202472.2272.2272.2272.2272.22370
08 Feb 202468.8068.8068.1868.4468.441,615
07 Feb 202466.0567.7565.2667.2967.292,038
06 Feb 202470.0070.0069.2769.2769.27551
05 Feb 202471.7572.1771.7572.1772.17554
02 Feb 202467.9667.9667.9667.9667.96265
01 Feb 202468.7569.0068.6069.0069.00929
31 Jan 202468.6569.3068.6568.6568.651,004
30 Jan 202470.6170.6170.1770.1770.17393
29 Jan 202469.5070.1769.5070.1770.171,491
26 Jan 202468.6068.6067.9667.9667.962,411
25 Jan 202468.0069.0468.0069.0469.042,913
24 Jan 202468.0068.2367.5068.2068.201,616
23 Jan 202465.9065.9065.0865.0865.08968
22 Jan 202466.4767.2166.4767.2067.20959
19 Jan 202464.4264.4764.4264.4764.47739
18 Jan 202465.0065.7065.0065.7065.70678
17 Jan 202464.5064.5064.5064.5064.50189
16 Jan 202464.1464.7264.1064.1064.101,623
12 Jan 202463.5064.2463.4064.1464.141,773
11 Jan 202462.9362.9362.5062.5562.551,172
10 Jan 202461.2562.0360.8262.0362.032,078
09 Jan 202460.1560.4159.8359.9059.902,170
08 Jan 202458.1658.1656.7058.1558.151,229
05 Jan 202454.4054.5054.4054.5054.50349
04 Jan 202450.6750.6750.6750.6750.67151
03 Jan 202451.8551.8550.6550.7150.712,779
02 Jan 202452.1952.3552.1952.3552.352,068
29 Dec 202355.8555.8555.6055.6555.65570
28 Dec 202357.0857.3356.7057.3257.321,745
27 Dec 202355.6856.2055.6856.2056.20717
26 Dec 202355.0055.2055.0055.2055.20333
22 Dec 202355.0055.0055.0055.0055.00277
21 Dec 202355.0155.0154.7055.0055.002,107
20 Dec 202355.1355.1354.9755.1355.131,258
19 Dec 202352.8553.4952.8553.3053.301,633
18 Dec 202352.0052.0951.7451.9051.902,297
15 Dec 202352.5052.5051.9551.9551.95665
14 Dec 202353.2053.4152.7253.4053.402,823
13 Dec 202350.5550.5750.5050.5750.571,038
12 Dec 202347.9347.9347.9347.9347.93210
11 Dec 202347.9247.9247.9247.9247.92-
08 Dec 202347.9247.9247.9247.9247.92-
07 Dec 202347.9247.9247.9247.9247.92-
06 Dec 202347.9247.9247.9247.9247.92-
05 Dec 202347.9247.9247.9247.9247.92-
04 Dec 202347.9247.9247.9247.9247.92-
01 Dec 202347.9347.9347.9247.9247.921,373
30 Nov 202349.0649.4449.0649.4449.44700
29 Nov 202346.9246.9246.9246.9246.92-
28 Nov 202347.3047.3046.9246.9246.92300
27 Nov 202347.0947.0946.5946.5946.59301
24 Nov 202348.4948.4948.4948.4948.49-
22 Nov 202348.4948.4948.4948.4948.491,000
21 Nov 202346.3846.3846.3846.3846.38500
20 Nov 202341.6541.6541.6541.6541.65-
17 Nov 202341.6541.6541.6541.6541.65-
16 Nov 202341.6541.6541.6541.6541.65-
15 Nov 202341.6541.6541.6541.6541.65-
14 Nov 202341.6541.6541.6541.6541.65175
13 Nov 202340.4040.4040.4040.4040.40-
10 Nov 202340.4040.4040.4040.4040.40125
09 Nov 202341.9141.9141.9141.9141.91-
08 Nov 202341.9141.9141.9141.9141.91-
07 Nov 202341.9141.9141.9141.9141.91-
06 Nov 202342.3142.3141.9141.9141.91220
03 Nov 202343.7643.7643.7643.7643.76100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...