Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 326.80 | 335.40 | 326.40 | 335.00 | 335.00 | 172,284 |
| 2024-05-24 | 326.60 | 330.20 | 326.00 | 328.60 | 328.60 | 515,851 |
| 2024-05-23 | 330.60 | 331.80 | 327.80 | 329.80 | 329.80 | 394,188 |
| 2024-05-22 | 334.20 | 334.60 | 328.40 | 330.60 | 330.60 | 373,366 |
| 2024-05-21 | 341.20 | 350.00 | 334.00 | 335.00 | 335.00 | 481,879 |
| 2024-05-17 | 329.60 | 337.40 | 329.00 | 335.00 | 335.00 | 325,140 |
| 2024-05-16 | 326.00 | 333.00 | 324.80 | 331.00 | 331.00 | 290,919 |
| 2024-05-15 | 322.80 | 328.00 | 321.20 | 325.80 | 325.80 | 412,788 |
| 2024-05-14 | 322.40 | 328.40 | 322.00 | 323.20 | 323.20 | 357,581 |
| 2024-05-13 | 329.60 | 331.40 | 318.20 | 321.60 | 321.60 | 3,085,487 |
| 2024-05-08 | 319.80 | 328.60 | 319.80 | 320.40 | 320.40 | 284,068 |
| 2024-05-07 | 316.20 | 322.60 | 313.00 | 320.40 | 320.40 | 332,966 |
| 2024-05-06 | 312.00 | 316.00 | 307.60 | 313.00 | 313.00 | 425,267 |
| 2024-05-03 | 325.60 | 329.80 | 324.00 | 324.80 | 324.80 | 215,000 |
| 2024-05-02 | 326.00 | 330.00 | 323.60 | 325.00 | 325.00 | 265,188 |
| 2024-05-01 | 336.40 | 336.40 | 320.40 | 321.00 | 321.00 | 318,557 |
| 2024-04-30 | 342.20 | 342.20 | 333.40 | 336.40 | 336.40 | 275,023 |
| 2024-04-29 | 327.80 | 341.00 | 327.80 | 341.00 | 341.00 | 396,810 |
| 2024-04-26 | 317.20 | 326.60 | 317.20 | 326.60 | 326.60 | 259,225 |
| 2024-04-25 | 320.00 | 320.80 | 314.80 | 316.20 | 316.20 | 191,383 |
| 2024-04-24 | 323.60 | 323.60 | 319.80 | 320.80 | 320.80 | 149,634 |
| 2024-04-23 | 320.80 | 322.80 | 318.60 | 322.80 | 322.80 | 255,633 |
| 2024-04-22 | 315.60 | 319.80 | 313.60 | 319.80 | 319.80 | 272,458 |
| 2024-04-19 | 309.00 | 315.80 | 308.60 | 315.60 | 315.60 | 228,968 |
| 2024-04-18 | 313.80 | 314.60 | 308.20 | 311.00 | 311.00 | 196,539 |
| 2024-04-17 | 317.00 | 318.40 | 313.80 | 313.80 | 313.80 | 136,674 |
| 2024-04-16 | 316.40 | 320.20 | 313.00 | 317.40 | 317.40 | 154,792 |
| 2024-04-15 | 320.00 | 323.20 | 318.40 | 320.40 | 320.40 | 159,538 |
| 2024-04-12 | 334.00 | 334.20 | 318.80 | 319.00 | 319.00 | 303,564 |
| 2024-04-11 | 330.20 | 334.00 | 328.40 | 331.60 | 331.60 | 160,364 |
| 2024-04-10 | 334.00 | 339.60 | 331.20 | 331.60 | 331.60 | 247,680 |
| 2024-04-09 | 327.00 | 334.40 | 326.20 | 331.80 | 331.80 | 208,015 |
| 2024-04-08 | 320.60 | 330.40 | 318.60 | 328.00 | 328.00 | 270,446 |
| 2024-04-05 | 324.00 | 326.60 | 319.40 | 320.80 | 320.80 | 231,299 |
| 2024-04-04 | 332.00 | 334.00 | 325.60 | 327.80 | 327.80 | 216,862 |
| 2024-04-03 | 337.40 | 340.80 | 327.00 | 332.20 | 332.20 | 333,572 |
| 2024-04-02 | 342.00 | 345.60 | 335.40 | 337.60 | 337.60 | 322,822 |
| 2024-03-27 | 343.00 | 344.40 | 339.80 | 343.00 | 343.00 | 200,463 |
| 2024-03-26 | 342.60 | 346.40 | 342.20 | 343.00 | 343.00 | 198,124 |
| 2024-03-25 | 344.40 | 345.20 | 340.90 | 341.00 | 341.00 | 241,345 |
| 2024-03-22 | 347.70 | 349.10 | 343.10 | 344.40 | 344.40 | 247,602 |
| 2024-03-21 | 346.80 | 350.50 | 342.10 | 349.70 | 349.70 | 318,586 |
| 2024-03-20 | 347.10 | 348.20 | 341.80 | 342.50 | 342.50 | 231,320 |
| 2024-03-19 | 345.40 | 348.30 | 345.40 | 347.10 | 347.10 | 219,967 |
| 2024-03-18 | 347.60 | 349.10 | 344.40 | 346.30 | 346.30 | 191,434 |
| 2024-03-15 | 351.50 | 354.40 | 347.40 | 347.90 | 347.90 | 436,307 |
| 2024-03-14 | 350.90 | 354.90 | 349.10 | 352.50 | 352.50 | 327,280 |
| 2024-03-13 | 353.10 | 355.60 | 347.60 | 350.00 | 350.00 | 337,524 |
| 2024-03-12 | 361.80 | 369.00 | 350.40 | 356.50 | 356.50 | 385,165 |
| 2024-03-11 | 360.00 | 361.80 | 355.20 | 358.20 | 358.20 | 246,755 |
| 2024-03-08 | 357.10 | 364.30 | 356.60 | 361.80 | 361.80 | 360,451 |
| 2024-03-07 | 353.00 | 361.20 | 351.70 | 357.10 | 357.10 | 365,937 |
| 2024-03-06 | 352.10 | 354.00 | 347.80 | 354.00 | 354.00 | 354,178 |
| 2024-03-05 | 358.00 | 359.70 | 351.30 | 352.10 | 352.10 | 234,662 |
| 2024-03-04 | 353.00 | 358.30 | 351.90 | 358.00 | 358.00 | 401,806 |
| 2024-03-01 | 345.00 | 353.60 | 344.80 | 353.30 | 353.30 | 292,991 |
| 2024-02-29 | 353.60 | 355.90 | 344.10 | 345.10 | 345.10 | 600,893 |
| 2024-02-28 | 366.80 | 368.00 | 348.60 | 351.10 | 351.10 | 437,406 |
| 2024-02-27 | 371.00 | 371.50 | 364.30 | 366.80 | 366.80 | 259,091 |
| 2024-02-26 | 371.10 | 373.50 | 369.70 | 371.00 | 371.00 | 252,843 |
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.