Zealand Pharma A/S (ZLDPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 87.21 | 86.17 | 86.17 | 86.17 | 86.17 | 996 |
| 24 Apr 2024 | 88.12 | 88.12 | 87.23 | 87.23 | 87.23 | 327 |
| 23 Apr 2024 | 85.82 | 86.08 | 85.82 | 86.08 | 86.08 | 1,191 |
| 22 Apr 2024 | 82.35 | 82.39 | 80.86 | 80.86 | 80.86 | 2,066 |
| 19 Apr 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 1,226 |
| 18 Apr 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 17 Apr 2024 | 86.10 | 86.75 | 86.10 | 86.75 | 86.75 | 1,915 |
| 16 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 243 |
| 15 Apr 2024 | 84.58 | 84.81 | 83.91 | 84.19 | 84.19 | 2,025 |
| 12 Apr 2024 | 85.25 | 85.25 | 82.94 | 83.00 | 83.00 | 2,577 |
| 11 Apr 2024 | 85.25 | 85.25 | 85.00 | 85.09 | 85.09 | 1,607 |
| 10 Apr 2024 | 90.00 | 90.00 | 88.26 | 88.26 | 88.26 | 1,432 |
| 09 Apr 2024 | 92.54 | 92.54 | 90.15 | 90.80 | 90.80 | 2,186 |
| 08 Apr 2024 | 94.15 | 94.19 | 94.15 | 94.19 | 94.19 | 1,242 |
| 05 Apr 2024 | 91.50 | 92.29 | 90.57 | 92.29 | 92.29 | 1,515 |
| 04 Apr 2024 | 93.40 | 93.89 | 91.52 | 91.80 | 91.80 | 3,203 |
| 03 Apr 2024 | 94.94 | 95.91 | 94.24 | 95.00 | 95.00 | 1,280 |
| 02 Apr 2024 | 93.31 | 95.20 | 93.31 | 94.49 | 94.49 | 2,915 |
| 01 Apr 2024 | 99.80 | 99.80 | 98.00 | 98.86 | 98.86 | 1,921 |
| 28 Mar 2024 | 96.37 | 100.00 | 96.37 | 100.00 | 100.00 | 2,734 |
| 27 Mar 2024 | 101.33 | 101.33 | 98.78 | 99.48 | 99.48 | 2,859 |
| 26 Mar 2024 | 102.13 | 102.13 | 101.00 | 101.00 | 101.00 | 1,277 |
| 25 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 205 |
| 22 Mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | 426 |
| 21 Mar 2024 | 100.51 | 102.53 | 100.50 | 102.53 | 102.53 | 2,471 |
| 20 Mar 2024 | 102.78 | 102.78 | 100.51 | 100.51 | 100.51 | 1,576 |
| 19 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 18 Mar 2024 | 102.22 | 102.22 | 101.00 | 101.00 | 101.00 | 2,367 |
| 15 Mar 2024 | 101.20 | 102.35 | 101.20 | 101.98 | 101.98 | 2,537 |
| 14 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 418 |
| 13 Mar 2024 | 102.95 | 103.20 | 100.04 | 103.20 | 103.20 | 2,646 |
| 12 Mar 2024 | 102.20 | 103.20 | 102.00 | 103.20 | 103.20 | 1,334 |
| 11 Mar 2024 | 100.05 | 100.99 | 98.60 | 100.95 | 100.95 | 5,827 |
| 08 Mar 2024 | 109.48 | 109.59 | 108.25 | 108.36 | 108.36 | 5,063 |
| 07 Mar 2024 | 108.20 | 111.44 | 108.20 | 111.19 | 111.19 | 4,493 |
| 06 Mar 2024 | 99.48 | 100.20 | 99.00 | 99.70 | 99.70 | 2,479 |
| 05 Mar 2024 | 103.65 | 103.65 | 99.93 | 100.88 | 100.88 | 6,017 |
| 04 Mar 2024 | 97.06 | 97.06 | 95.58 | 96.92 | 96.92 | 7,090 |
| 01 Mar 2024 | 93.82 | 96.01 | 92.50 | 95.90 | 95.90 | 20,604 |
| 29 Feb 2024 | 99.19 | 99.19 | 96.61 | 97.00 | 97.00 | 14,853 |
| 28 Feb 2024 | 93.55 | 95.17 | 93.38 | 94.00 | 94.00 | 7,786 |
| 27 Feb 2024 | 87.93 | 91.53 | 86.31 | 90.00 | 90.00 | 14,511 |
| 26 Feb 2024 | 93.33 | 104.01 | 92.30 | 103.00 | 103.00 | 24,498 |
| 23 Feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 22 Feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 114 |
| 21 Feb 2024 | 67.58 | 68.07 | 67.58 | 68.07 | 68.07 | 711 |
| 20 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 16 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 15 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 364 |
| 14 Feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 13 Feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 103 |
| 12 Feb 2024 | 69.25 | 69.90 | 69.25 | 69.53 | 69.53 | 537 |
| 09 Feb 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 370 |
| 08 Feb 2024 | 68.80 | 68.80 | 68.18 | 68.44 | 68.44 | 1,615 |
| 07 Feb 2024 | 66.05 | 67.75 | 65.26 | 67.29 | 67.29 | 2,038 |
| 06 Feb 2024 | 70.00 | 70.00 | 69.27 | 69.27 | 69.27 | 551 |
| 05 Feb 2024 | 71.75 | 72.17 | 71.75 | 72.17 | 72.17 | 554 |
| 02 Feb 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 265 |
| 01 Feb 2024 | 68.75 | 69.00 | 68.60 | 69.00 | 69.00 | 929 |
| 31 Jan 2024 | 68.65 | 69.30 | 68.65 | 68.65 | 68.65 | 1,004 |
| 30 Jan 2024 | 70.61 | 70.61 | 70.17 | 70.17 | 70.17 | 393 |
| 29 Jan 2024 | 69.50 | 70.17 | 69.50 | 70.17 | 70.17 | 1,491 |
| 26 Jan 2024 | 68.60 | 68.60 | 67.96 | 67.96 | 67.96 | 2,411 |
| 25 Jan 2024 | 68.00 | 69.04 | 68.00 | 69.04 | 69.04 | 2,913 |
| 24 Jan 2024 | 68.00 | 68.23 | 67.50 | 68.20 | 68.20 | 1,616 |
| 23 Jan 2024 | 65.90 | 65.90 | 65.08 | 65.08 | 65.08 | 968 |
| 22 Jan 2024 | 66.47 | 67.21 | 66.47 | 67.20 | 67.20 | 959 |
| 19 Jan 2024 | 64.42 | 64.47 | 64.42 | 64.47 | 64.47 | 739 |
| 18 Jan 2024 | 65.00 | 65.70 | 65.00 | 65.70 | 65.70 | 678 |
| 17 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 189 |
| 16 Jan 2024 | 64.14 | 64.72 | 64.10 | 64.10 | 64.10 | 1,623 |
| 12 Jan 2024 | 63.50 | 64.24 | 63.40 | 64.14 | 64.14 | 1,773 |
| 11 Jan 2024 | 62.93 | 62.93 | 62.50 | 62.55 | 62.55 | 1,172 |
| 10 Jan 2024 | 61.25 | 62.03 | 60.82 | 62.03 | 62.03 | 2,078 |
| 09 Jan 2024 | 60.15 | 60.41 | 59.83 | 59.90 | 59.90 | 2,170 |
| 08 Jan 2024 | 58.16 | 58.16 | 56.70 | 58.15 | 58.15 | 1,229 |
| 05 Jan 2024 | 54.40 | 54.50 | 54.40 | 54.50 | 54.50 | 349 |
| 04 Jan 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 151 |
| 03 Jan 2024 | 51.85 | 51.85 | 50.65 | 50.71 | 50.71 | 2,779 |
| 02 Jan 2024 | 52.19 | 52.35 | 52.19 | 52.35 | 52.35 | 2,068 |
| 29 Dec 2023 | 55.85 | 55.85 | 55.60 | 55.65 | 55.65 | 570 |
| 28 Dec 2023 | 57.08 | 57.33 | 56.70 | 57.32 | 57.32 | 1,745 |
| 27 Dec 2023 | 55.68 | 56.20 | 55.68 | 56.20 | 56.20 | 717 |
| 26 Dec 2023 | 55.00 | 55.20 | 55.00 | 55.20 | 55.20 | 333 |
| 22 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 277 |
| 21 Dec 2023 | 55.01 | 55.01 | 54.70 | 55.00 | 55.00 | 2,107 |
| 20 Dec 2023 | 55.13 | 55.13 | 54.97 | 55.13 | 55.13 | 1,258 |
| 19 Dec 2023 | 52.85 | 53.49 | 52.85 | 53.30 | 53.30 | 1,633 |
| 18 Dec 2023 | 52.00 | 52.09 | 51.74 | 51.90 | 51.90 | 2,297 |
| 15 Dec 2023 | 52.50 | 52.50 | 51.95 | 51.95 | 51.95 | 665 |
| 14 Dec 2023 | 53.20 | 53.41 | 52.72 | 53.40 | 53.40 | 2,823 |
| 13 Dec 2023 | 50.55 | 50.57 | 50.50 | 50.57 | 50.57 | 1,038 |
| 12 Dec 2023 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 210 |
| 11 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 08 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 07 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 06 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 05 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 04 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 01 Dec 2023 | 47.93 | 47.93 | 47.92 | 47.92 | 47.92 | 1,373 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.