Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 275.60 | 275.60 | 269.80 | 270.00 | 270.00 | 229,626 |
| 2024-08-19 | 272.00 | 275.60 | 270.20 | 274.60 | 274.60 | 339,143 |
| 2024-08-16 | 272.20 | 276.80 | 268.00 | 269.00 | 269.00 | 403,387 |
| 2024-08-15 | 262.60 | 271.60 | 258.20 | 271.60 | 271.60 | 510,700 |
| 2024-08-14 | 265.00 | 268.00 | 262.80 | 266.00 | 266.00 | 204,772 |
| 2024-08-13 | 260.80 | 262.60 | 258.60 | 262.60 | 262.60 | 159,189 |
| 2024-08-12 | 264.00 | 266.00 | 258.80 | 259.60 | 259.60 | 133,255 |
| 2024-08-09 | 263.20 | 266.40 | 263.00 | 263.40 | 263.40 | 113,623 |
| 2024-08-08 | 261.80 | 264.20 | 257.80 | 262.60 | 262.60 | 176,647 |
| 2024-08-07 | 260.60 | 266.40 | 259.00 | 264.20 | 264.20 | 431,065 |
| 2024-08-06 | 258.60 | 260.80 | 257.40 | 260.00 | 260.00 | 154,082 |
| 2024-08-05 | 258.00 | 260.00 | 250.80 | 255.40 | 255.40 | 313,896 |
| 2024-08-02 | 265.60 | 267.60 | 262.00 | 262.00 | 262.00 | 449,881 |
| 2024-08-01 | 264.00 | 266.00 | 261.00 | 263.00 | 263.00 | 380,227 |
| 2024-07-31 | 260.80 | 264.40 | 259.40 | 264.00 | 264.00 | 536,292 |
| 2024-07-30 | 257.80 | 261.80 | 255.60 | 259.80 | 259.80 | 284,706 |
| 2024-07-29 | 256.60 | 261.40 | 255.60 | 258.20 | 258.20 | 716,289 |
| 2024-07-26 | 253.00 | 256.60 | 252.20 | 256.60 | 256.60 | 187,390 |
| 2024-07-25 | 254.00 | 254.00 | 249.40 | 252.00 | 252.00 | 297,760 |
| 2024-07-24 | 251.00 | 256.00 | 250.20 | 255.80 | 255.80 | 287,980 |
| 2024-07-23 | 252.20 | 253.40 | 250.00 | 251.40 | 251.40 | 139,143 |
| 2024-07-22 | 250.40 | 253.20 | 249.80 | 251.60 | 251.60 | 247,119 |
| 2024-07-19 | 257.60 | 257.60 | 249.00 | 249.40 | 249.40 | 379,853 |
| 2024-07-18 | 255.20 | 262.40 | 248.40 | 259.00 | 259.00 | 1,044,739 |
| 2024-07-17 | 258.00 | 270.00 | 254.40 | 254.40 | 254.40 | 1,771,513 |
| 2024-07-16 | 299.40 | 299.40 | 293.40 | 298.60 | 298.60 | 155,625 |
| 2024-07-15 | 302.00 | 302.80 | 299.40 | 300.80 | 300.80 | 110,035 |
| 2024-07-12 | 301.60 | 305.00 | 299.20 | 302.80 | 302.80 | 185,636 |
| 2024-07-11 | 299.40 | 303.00 | 298.00 | 301.80 | 301.80 | 183,870 |
| 2024-07-10 | 297.20 | 301.80 | 297.20 | 298.40 | 298.40 | 137,968 |
| 2024-07-09 | 297.60 | 300.80 | 296.40 | 297.80 | 297.80 | 117,081 |
| 2024-07-08 | 297.60 | 300.00 | 296.80 | 298.80 | 298.80 | 151,712 |
| 2024-07-05 | 301.00 | 302.40 | 295.60 | 297.60 | 297.60 | 195,827 |
| 2024-07-04 | 297.00 | 302.60 | 297.00 | 300.80 | 300.80 | 125,862 |
| 2024-07-03 | 298.80 | 300.40 | 294.60 | 295.80 | 295.80 | 145,558 |
| 2024-07-02 | 300.80 | 301.80 | 296.60 | 298.00 | 298.00 | 166,801 |
| 2024-07-01 | 302.20 | 305.00 | 300.60 | 301.80 | 301.80 | 121,897 |
| 2024-06-28 | 305.40 | 305.80 | 300.60 | 301.40 | 301.40 | 214,850 |
| 2024-06-27 | 309.20 | 310.00 | 304.80 | 304.80 | 304.80 | 291,977 |
| 2024-06-26 | 309.60 | 310.00 | 305.20 | 309.60 | 309.60 | 149,520 |
| 2024-06-25 | 311.20 | 311.80 | 305.80 | 308.40 | 308.40 | 220,156 |
| 2024-06-24 | 304.40 | 313.00 | 302.80 | 313.00 | 313.00 | 230,702 |
| 2024-06-21 | 306.20 | 306.60 | 302.00 | 305.40 | 305.40 | 378,317 |
| 2024-06-20 | 312.40 | 312.60 | 305.20 | 306.80 | 306.80 | 389,354 |
| 2024-06-19 | 312.80 | 316.00 | 310.80 | 313.20 | 313.20 | 223,342 |
| 2024-06-18 | 323.40 | 324.20 | 312.60 | 312.80 | 312.80 | 261,809 |
| 2024-06-17 | 326.40 | 326.40 | 317.60 | 319.40 | 319.40 | 326,794 |
| 2024-06-14 | 330.60 | 330.60 | 325.40 | 326.40 | 326.40 | 108,001 |
| 2024-06-13 | 337.80 | 342.80 | 329.80 | 329.80 | 329.80 | 271,175 |
| 2024-06-12 | 326.00 | 339.20 | 323.80 | 339.00 | 339.00 | 273,481 |
| 2024-06-11 | 326.20 | 329.00 | 323.60 | 326.60 | 326.60 | 177,845 |
| 2024-06-10 | 333.40 | 334.00 | 324.80 | 326.20 | 326.20 | 173,451 |
| 2024-06-07 | 332.20 | 337.00 | 332.20 | 334.00 | 334.00 | 134,350 |
| 2024-06-06 | 332.80 | 337.60 | 331.60 | 332.20 | 332.20 | 224,741 |
| 2024-06-04 | 324.60 | 328.80 | 323.60 | 326.00 | 326.00 | 210,666 |
| 2024-06-03 | 330.00 | 330.00 | 323.20 | 323.60 | 323.60 | 334,188 |
| 2024-05-31 | 325.00 | 329.00 | 324.00 | 329.00 | 329.00 | 882,990 |
| 2024-05-30 | 327.00 | 329.20 | 325.20 | 326.00 | 326.00 | 216,721 |
| 2024-05-29 | 326.00 | 327.60 | 323.80 | 326.00 | 326.00 | 270,574 |
| 2024-05-28 | 334.80 | 335.40 | 325.20 | 326.60 | 326.60 | 330,257 |
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.