Demant A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	284.40	287.00	282.30	284.00	284.00	468,612
2023-11-27	277.50	285.30	277.50	284.90	284.90	602,335
2023-11-24	278.70	279.40	276.20	278.40	278.40	278,438
2023-11-23	281.60	282.00	278.30	278.90	278.90	258,439
2023-11-22	277.60	282.00	275.80	281.60	281.60	381,589
2023-11-21	280.00	284.00	273.50	278.30	278.30	184,488
2023-11-20	273.50	279.00	273.20	279.00	279.00	245,968
2023-11-17	274.50	279.40	273.80	275.30	275.30	125,595
2023-11-16	270.50	275.30	270.50	274.80	274.80	210,055
2023-11-15	276.30	278.30	268.50	271.00	271.00	206,987
2023-11-14	265.00	276.50	263.00	275.90	275.90	267,948
2023-11-13	263.40	266.70	261.70	264.70	264.70	143,982
2023-11-10	259.70	262.90	258.60	261.90	261.90	290,142
2023-11-09	258.00	263.30	255.70	260.80	260.80	360,555
2023-11-08	253.50	262.00	251.70	260.10	260.10	518,013
2023-11-07	262.20	263.30	247.90	253.90	253.90	1,052,265
2023-11-06	276.00	280.20	272.80	277.70	277.70	306,904
2023-11-03	277.50	280.00	275.50	275.50	275.50	231,903
2023-11-02	275.00	277.60	272.70	276.20	276.20	167,936
2023-11-01	268.80	272.10	265.20	272.10	272.10	174,658
2023-10-31	265.90	269.70	263.90	268.70	268.70	168,102
2023-10-30	264.70	264.70	252.50	263.30	263.30	316,524
2023-10-27	260.00	264.60	259.20	262.40	262.40	220,794
2023-10-26	260.70	263.30	255.80	262.40	262.40	189,424
2023-10-25	267.00	267.50	261.10	264.10	264.10	161,912
2023-10-24	265.50	267.30	263.00	266.60	266.60	207,847
2023-10-23	261.90	264.30	254.10	261.50	261.50	196,861
2023-10-20	263.30	265.40	260.10	263.30	263.30	281,724
2023-10-19	265.20	271.00	265.20	266.10	266.10	245,498
2023-10-18	275.50	275.50	265.70	267.80	267.80	257,061
2023-10-17	275.00	281.50	273.70	277.10	277.10	156,313
2023-10-16	277.00	278.00	271.60	276.60	276.60	193,104
2023-10-13	280.50	281.20	274.50	276.20	276.20	341,098
2023-10-12	278.50	284.80	278.50	281.80	281.80	369,777
2023-10-11	287.80	288.50	277.40	277.40	277.40	471,275
2023-10-10	283.10	288.40	282.30	287.50	287.50	290,582
2023-10-09	283.90	284.50	280.00	280.00	280.00	264,471
2023-10-06	287.30	287.60	280.70	284.80	284.80	160,120
2023-10-05	283.60	288.00	280.00	286.70	286.70	271,906
2023-10-04	280.40	284.00	277.20	281.10	281.10	206,110
2023-10-03	285.00	287.40	279.50	282.00	282.00	201,302
2023-10-02	293.00	295.20	283.20	285.00	285.00	258,830
2023-09-29	294.70	301.00	291.80	292.60	292.60	422,372
2023-09-28	288.80	291.60	286.80	291.60	291.60	201,105
2023-09-27	288.00	293.70	287.70	288.50	288.50	260,741
2023-09-26	287.50	290.60	285.50	288.60	288.60	274,808
2023-09-25	290.10	294.20	288.40	289.50	289.50	285,867
2023-09-22	297.00	299.20	288.30	289.60	289.60	456,550
2023-09-21	304.30	306.70	300.00	301.00	301.00	238,744
2023-09-20	305.10	309.00	302.40	307.00	307.00	234,698
2023-09-19	308.80	310.50	302.80	305.10	305.10	504,204
2023-09-18	310.00	310.30	305.50	309.80	309.80	256,955
2023-09-15	307.30	312.30	307.30	312.30	312.30	714,323
2023-09-14	303.50	307.30	299.30	306.20	306.20	217,009
2023-09-13	304.00	306.10	299.00	303.50	303.50	352,990
2023-09-12	298.40	309.20	295.20	309.20	309.20	550,825
2023-09-11	290.40	297.80	290.40	297.50	297.50	353,600
2023-09-08	287.50	290.40	284.80	290.40	290.40	262,910
2023-09-07	283.10	287.30	282.90	287.00	287.00	324,772
2023-09-06	283.40	285.20	279.10	283.20	283.20	197,582

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.