Demant A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	286.10	287.60	282.40	284.20	284.20	208,936
2023-09-04	285.20	288.00	284.60	286.80	286.80	120,835
2023-09-01	280.90	285.20	275.60	285.20	285.20	198,918
2023-08-31	289.00	291.20	281.00	281.70	281.70	1,415,134
2023-08-30	292.60	292.60	281.90	287.10	287.10	261,635
2023-08-29	291.30	295.20	289.50	292.60	292.60	251,012
2023-08-28	294.50	296.50	291.20	291.30	291.30	169,018
2023-08-25	290.50	294.50	289.50	291.70	291.70	315,384
2023-08-24	292.50	296.60	290.40	291.50	291.50	229,648
2023-08-23	289.00	291.20	287.70	290.90	290.90	303,826
2023-08-22	287.70	291.60	286.60	287.90	287.90	423,377
2023-08-21	281.90	288.60	278.20	284.50	284.50	386,237
2023-08-18	277.40	282.80	275.10	275.50	275.50	375,662
2023-08-17	270.00	281.50	268.60	278.00	278.00	498,054
2023-08-16	268.30	278.70	265.50	270.00	270.00	918,939
2023-08-15	267.10	268.70	262.50	264.60	264.60	165,089
2023-08-14	267.50	268.40	263.00	268.00	268.00	361,092
2023-08-11	267.60	271.10	266.50	268.40	268.40	191,483
2023-08-10	265.00	268.60	264.30	267.60	267.60	156,607
2023-08-09	265.00	269.50	263.80	265.80	265.80	142,654
2023-08-08	265.00	265.60	261.70	264.40	264.40	438,790
2023-08-07	262.70	264.70	259.40	260.20	260.20	183,082
2023-08-04	262.00	264.60	255.90	264.20	264.20	126,270
2023-08-03	258.20	261.60	256.80	260.40	260.40	223,954
2023-08-02	262.10	262.40	257.40	258.40	258.40	288,714
2023-08-01	271.00	271.00	265.50	265.70	265.70	144,035
2023-07-31	270.00	272.80	266.10	270.30	270.30	318,947
2023-07-28	275.20	275.20	268.30	270.00	270.00	283,255
2023-07-27	271.70	280.60	270.00	274.90	274.90	390,343
2023-07-26	264.90	270.30	262.50	268.20	268.20	399,480
2023-07-25	270.70	272.50	265.60	272.20	272.20	130,673
2023-07-24	268.50	272.30	266.70	270.00	270.00	90,586
2023-07-21	268.50	269.20	265.50	269.00	269.00	106,392
2023-07-20	265.60	268.70	265.60	268.00	268.00	103,896
2023-07-19	269.40	271.20	266.40	268.60	268.60	179,876
2023-07-18	261.60	268.20	260.20	268.20	268.20	183,602
2023-07-17	260.60	265.00	254.00	263.60	263.60	202,518
2023-07-14	267.20	269.60	261.40	263.30	263.30	489,445
2023-07-13	269.00	272.70	267.70	269.50	269.50	165,647
2023-07-12	266.10	270.20	261.50	268.10	268.10	237,036
2023-07-11	273.70	273.70	266.80	268.00	268.00	223,349
2023-07-10	273.70	273.80	269.70	270.40	270.40	178,074
2023-07-07	268.90	273.20	266.10	271.40	271.40	142,375
2023-07-06	277.90	278.20	268.50	268.50	268.50	130,188
2023-07-05	281.90	281.90	276.00	277.90	277.90	164,025
2023-07-04	280.70	284.60	280.00	283.70	283.70	111,803
2023-07-03	288.30	288.30	277.80	280.50	280.50	241,280
2023-06-30	282.50	289.80	281.90	288.50	288.50	257,473
2023-06-29	278.20	282.50	277.10	282.40	282.40	176,651
2023-06-28	273.80	278.50	273.40	277.10	277.10	122,841
2023-06-27	281.80	281.80	269.40	272.80	272.80	170,740
2023-06-26	281.70	283.80	277.00	280.50	280.50	212,348
2023-06-23	276.80	281.40	274.50	280.30	280.30	101,945
2023-06-22	275.70	279.10	271.10	279.00	279.00	262,262
2023-06-21	276.70	280.70	274.20	279.20	279.20	370,768
2023-06-20	275.00	278.60	271.30	277.60	277.60	207,914
2023-06-19	284.90	284.90	275.30	276.10	276.10	123,041
2023-06-16	284.80	285.80	280.60	284.90	284.90	348,974
2023-06-15	289.20	290.60	280.40	283.40	283.40	185,682
2023-06-14	283.80	292.30	281.80	290.80	290.80	289,332

← NewerPage 14 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.