Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 286.50 | 293.00 | 281.40 | 284.70 | 284.70 | 355,886 |
| 2023-06-12 | 282.50 | 285.50 | 278.60 | 281.30 | 281.30 | 223,968 |
| 2023-06-09 | 276.30 | 282.90 | 274.70 | 282.40 | 282.40 | 299,575 |
| 2023-06-08 | 270.00 | 277.30 | 268.70 | 276.30 | 276.30 | 344,143 |
| 2023-06-07 | 273.90 | 274.20 | 270.10 | 270.70 | 270.70 | 178,713 |
| 2023-06-06 | 273.90 | 276.20 | 270.30 | 273.00 | 273.00 | 458,417 |
| 2023-06-02 | 271.00 | 272.40 | 267.80 | 269.90 | 269.90 | 216,134 |
| 2023-06-01 | 268.50 | 271.00 | 265.00 | 269.50 | 269.50 | 385,587 |
| 2023-05-31 | 265.60 | 267.50 | 263.50 | 264.80 | 264.80 | 1,306,399 |
| 2023-05-30 | 274.00 | 274.70 | 268.20 | 268.90 | 268.90 | 205,326 |
| 2023-05-26 | 270.30 | 273.30 | 269.10 | 272.70 | 272.70 | 258,962 |
| 2023-05-25 | 272.40 | 275.30 | 270.00 | 270.30 | 270.30 | 289,408 |
| 2023-05-24 | 272.20 | 275.10 | 269.10 | 270.90 | 270.90 | 349,635 |
| 2023-05-23 | 289.30 | 291.50 | 275.00 | 275.00 | 275.00 | 447,395 |
| 2023-05-22 | 285.00 | 291.10 | 284.30 | 290.40 | 290.40 | 266,656 |
| 2023-05-17 | 274.00 | 282.10 | 273.90 | 280.40 | 280.40 | 584,251 |
| 2023-05-16 | 277.30 | 283.50 | 270.70 | 274.10 | 274.10 | 503,371 |
| 2023-05-15 | 280.90 | 284.10 | 276.40 | 277.00 | 277.00 | 266,972 |
| 2023-05-12 | 283.40 | 284.80 | 279.20 | 279.30 | 279.30 | 356,928 |
| 2023-05-11 | 284.20 | 287.30 | 282.80 | 283.00 | 283.00 | 425,997 |
| 2023-05-10 | 285.00 | 286.50 | 282.50 | 284.20 | 284.20 | 293,391 |
| 2023-05-09 | 290.20 | 290.20 | 282.80 | 284.80 | 284.80 | 246,773 |
| 2023-05-08 | 296.40 | 298.70 | 289.90 | 292.00 | 292.00 | 209,932 |
| 2023-05-04 | 286.50 | 295.20 | 284.00 | 292.50 | 292.50 | 360,752 |
| 2023-05-03 | 287.00 | 295.40 | 285.20 | 288.90 | 288.90 | 310,907 |
| 2023-05-02 | 291.10 | 294.00 | 285.90 | 287.30 | 287.30 | 275,431 |
| 2023-05-01 | 289.40 | 292.50 | 287.50 | 292.40 | 292.40 | 40,910 |
| 2023-04-28 | 291.70 | 292.90 | 285.10 | 289.40 | 289.40 | 281,998 |
| 2023-04-27 | 289.40 | 300.40 | 288.60 | 290.60 | 290.60 | 463,251 |
| 2023-04-26 | 283.50 | 289.50 | 281.50 | 289.10 | 289.10 | 323,248 |
| 2023-04-25 | 282.60 | 285.80 | 279.10 | 285.20 | 285.20 | 310,225 |
| 2023-04-24 | 287.00 | 288.60 | 282.80 | 282.80 | 282.80 | 238,522 |
| 2023-04-21 | 277.60 | 287.70 | 275.00 | 285.40 | 285.40 | 275,975 |
| 2023-04-20 | 280.00 | 280.60 | 272.40 | 279.60 | 279.60 | 385,938 |
| 2023-04-19 | 292.10 | 292.80 | 281.30 | 283.00 | 283.00 | 523,419 |
| 2023-04-18 | 283.30 | 294.50 | 279.70 | 291.70 | 291.70 | 1,006,906 |
| 2023-04-17 | 269.00 | 269.00 | 261.30 | 264.70 | 264.70 | 224,363 |
| 2023-04-14 | 263.20 | 268.70 | 261.70 | 267.80 | 267.80 | 413,484 |
| 2023-04-13 | 255.40 | 263.80 | 255.30 | 263.10 | 263.10 | 584,073 |
| 2023-04-12 | 252.40 | 257.60 | 248.70 | 255.00 | 255.00 | 310,319 |
| 2023-04-11 | 248.10 | 251.90 | 247.40 | 251.00 | 251.00 | 172,152 |
| 2023-04-05 | 247.50 | 250.50 | 245.80 | 247.40 | 247.40 | 223,669 |
| 2023-04-04 | 241.50 | 251.10 | 240.80 | 248.50 | 248.50 | 433,591 |
| 2023-04-03 | 238.70 | 243.10 | 238.20 | 240.80 | 240.80 | 234,217 |
| 2023-03-31 | 245.60 | 245.60 | 237.80 | 240.20 | 240.20 | 366,081 |
| 2023-03-30 | 241.60 | 245.20 | 240.80 | 245.20 | 245.20 | 278,129 |
| 2023-03-29 | 234.10 | 240.40 | 232.30 | 240.00 | 240.00 | 370,080 |
| 2023-03-28 | 232.20 | 235.40 | 230.40 | 233.00 | 233.00 | 307,828 |
| 2023-03-27 | 225.80 | 229.10 | 225.00 | 226.40 | 226.40 | 162,380 |
| 2023-03-24 | 223.90 | 225.00 | 221.30 | 225.00 | 225.00 | 289,214 |
| 2023-03-23 | 223.20 | 225.80 | 218.80 | 224.90 | 224.90 | 252,560 |
| 2023-03-22 | 223.30 | 226.20 | 221.10 | 223.80 | 223.80 | 171,601 |
| 2023-03-21 | 225.70 | 226.20 | 221.00 | 223.30 | 223.30 | 298,686 |
| 2023-03-20 | 220.90 | 225.00 | 216.20 | 223.50 | 223.50 | 302,035 |
| 2023-03-17 | 223.00 | 226.50 | 219.60 | 221.00 | 221.00 | 406,761 |
| 2023-03-16 | 220.60 | 223.40 | 216.50 | 223.00 | 223.00 | 290,103 |
| 2023-03-15 | 233.00 | 233.60 | 215.60 | 218.60 | 218.60 | 532,142 |
| 2023-03-14 | 218.40 | 231.40 | 218.40 | 231.40 | 231.40 | 634,409 |
| 2023-03-13 | 211.40 | 219.50 | 208.20 | 217.70 | 217.70 | 696,202 |
| 2023-03-10 | 216.00 | 216.00 | 210.20 | 211.30 | 211.30 | 541,511 |
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.