Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 366.80 | 370.50 | 364.80 | 369.00 | 369.00 | 235,910 |
| 2024-02-22 | 369.50 | 372.40 | 365.80 | 369.70 | 369.70 | 183,731 |
| 2024-02-21 | 364.40 | 366.10 | 361.50 | 365.00 | 365.00 | 232,197 |
| 2024-02-20 | 364.90 | 367.20 | 361.50 | 364.40 | 364.40 | 244,289 |
| 2024-02-19 | 365.40 | 369.20 | 361.50 | 364.50 | 364.50 | 289,503 |
| 2024-02-16 | 363.90 | 367.30 | 362.50 | 366.00 | 366.00 | 345,875 |
| 2024-02-15 | 360.00 | 366.40 | 358.90 | 363.20 | 363.20 | 281,783 |
| 2024-02-14 | 353.50 | 359.00 | 353.50 | 357.70 | 357.70 | 354,281 |
| 2024-02-13 | 357.00 | 358.20 | 350.00 | 355.00 | 355.00 | 328,552 |
| 2024-02-12 | 360.00 | 361.60 | 356.50 | 358.80 | 358.80 | 240,135 |
| 2024-02-09 | 353.40 | 359.70 | 353.40 | 359.60 | 359.60 | 349,339 |
| 2024-02-08 | 347.10 | 355.10 | 346.60 | 352.00 | 352.00 | 383,245 |
| 2024-02-07 | 339.70 | 347.00 | 335.10 | 346.60 | 346.60 | 387,025 |
| 2024-02-06 | 332.20 | 352.00 | 331.60 | 347.40 | 347.40 | 1,013,886 |
| 2024-02-05 | 318.50 | 321.40 | 317.10 | 319.10 | 319.10 | 267,866 |
| 2024-02-02 | 319.20 | 319.80 | 316.30 | 318.40 | 318.40 | 218,431 |
| 2024-02-01 | 312.80 | 318.70 | 312.00 | 317.60 | 317.60 | 127,665 |
| 2024-01-31 | 316.00 | 316.40 | 312.70 | 313.80 | 313.80 | 218,517 |
| 2024-01-30 | 314.90 | 318.40 | 314.60 | 316.40 | 316.40 | 173,668 |
| 2024-01-29 | 314.60 | 316.00 | 312.00 | 313.30 | 313.30 | 157,010 |
| 2024-01-26 | 318.60 | 319.10 | 314.30 | 315.80 | 315.80 | 157,102 |
| 2024-01-25 | 310.20 | 319.30 | 308.60 | 319.30 | 319.30 | 306,943 |
| 2024-01-24 | 311.60 | 312.60 | 306.70 | 308.80 | 308.80 | 470,920 |
| 2024-01-23 | 311.20 | 314.00 | 305.40 | 308.50 | 308.50 | 405,656 |
| 2024-01-22 | 306.60 | 312.70 | 306.60 | 311.20 | 311.20 | 261,064 |
| 2024-01-19 | 305.00 | 309.20 | 303.70 | 304.90 | 304.90 | 269,662 |
| 2024-01-18 | 300.10 | 304.60 | 298.80 | 304.00 | 304.00 | 228,140 |
| 2024-01-17 | 305.30 | 307.10 | 296.60 | 298.50 | 298.50 | 231,162 |
| 2024-01-16 | 308.10 | 310.10 | 304.80 | 307.90 | 307.90 | 159,699 |
| 2024-01-15 | 314.50 | 315.00 | 309.70 | 310.20 | 310.20 | 131,215 |
| 2024-01-12 | 305.10 | 315.70 | 305.10 | 314.50 | 314.50 | 304,366 |
| 2024-01-11 | 300.00 | 308.00 | 299.40 | 304.90 | 304.90 | 355,328 |
| 2024-01-10 | 298.10 | 298.70 | 294.90 | 298.10 | 298.10 | 159,334 |
| 2024-01-09 | 295.30 | 298.50 | 293.40 | 298.10 | 298.10 | 177,149 |
| 2024-01-08 | 286.00 | 293.80 | 285.00 | 293.40 | 293.40 | 321,193 |
| 2024-01-05 | 294.20 | 294.20 | 290.10 | 293.30 | 293.30 | 123,549 |
| 2024-01-04 | 291.80 | 296.00 | 291.80 | 295.80 | 295.80 | 136,778 |
| 2024-01-03 | 298.90 | 299.40 | 291.30 | 293.00 | 293.00 | 176,651 |
| 2024-01-02 | 297.00 | 299.90 | 295.20 | 298.90 | 298.90 | 140,416 |
| 2023-12-29 | 296.00 | 297.80 | 294.30 | 296.00 | 296.00 | 103,922 |
| 2023-12-28 | 292.00 | 296.90 | 292.00 | 296.00 | 296.00 | 142,818 |
| 2023-12-27 | 293.50 | 294.50 | 290.90 | 291.20 | 291.20 | 1,429,754 |
| 2023-12-22 | 289.10 | 294.70 | 288.90 | 293.50 | 293.50 | 267,370 |
| 2023-12-21 | 294.00 | 295.30 | 288.80 | 289.90 | 289.90 | 353,373 |
| 2023-12-20 | 299.80 | 300.60 | 293.20 | 295.20 | 295.20 | 398,561 |
| 2023-12-19 | 298.20 | 302.00 | 298.20 | 299.30 | 299.30 | 337,570 |
| 2023-12-18 | 302.30 | 303.90 | 295.70 | 298.80 | 298.80 | 281,587 |
| 2023-12-15 | 298.00 | 302.70 | 296.40 | 302.30 | 302.30 | 797,110 |
| 2023-12-14 | 299.00 | 303.90 | 295.90 | 297.10 | 297.10 | 456,755 |
| 2023-12-13 | 296.20 | 299.80 | 292.20 | 294.70 | 294.70 | 338,161 |
| 2023-12-12 | 290.00 | 295.10 | 286.60 | 295.10 | 295.10 | 308,713 |
| 2023-12-11 | 296.00 | 297.80 | 289.70 | 292.20 | 292.20 | 312,387 |
| 2023-12-08 | 286.50 | 293.20 | 286.20 | 293.20 | 293.20 | 338,502 |
| 2023-12-07 | 288.00 | 288.30 | 283.20 | 286.40 | 286.40 | 387,781 |
| 2023-12-06 | 287.50 | 290.70 | 286.80 | 289.90 | 289.90 | 256,013 |
| 2023-12-05 | 282.20 | 288.00 | 280.80 | 286.40 | 286.40 | 313,390 |
| 2023-12-04 | 282.30 | 284.40 | 280.80 | 282.20 | 282.20 | 398,976 |
| 2023-12-01 | 289.60 | 292.00 | 281.60 | 282.30 | 282.30 | 354,886 |
| 2023-11-30 | 290.10 | 292.60 | 287.90 | 290.40 | 290.40 | 565,855 |
| 2023-11-29 | 285.80 | 291.60 | 284.70 | 290.70 | 290.70 | 463,027 |
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.