Demant A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	216.00	216.00	210.20	211.30	211.30	541,511
2023-03-09	211.70	219.30	211.70	218.60	218.60	548,025
2023-03-08	213.90	214.00	210.20	212.20	212.20	359,680
2023-03-07	213.30	219.70	213.30	215.40	215.40	383,460
2023-03-06	216.40	216.90	213.60	216.20	216.20	285,414
2023-03-03	210.20	217.20	210.20	216.20	216.20	373,408
2023-03-02	209.60	210.60	206.70	209.40	209.40	508,571
2023-03-01	210.90	212.00	209.10	210.00	210.00	262,695
2023-02-28	214.60	216.30	210.60	210.90	210.90	644,646
2023-02-27	210.20	217.00	209.10	216.90	216.90	252,722
2023-02-24	215.20	215.20	208.40	209.10	209.10	192,482
2023-02-23	208.60	215.10	205.80	213.40	213.40	269,392
2023-02-22	210.30	210.40	204.70	206.90	206.90	272,269
2023-02-21	213.50	213.60	208.50	210.70	210.70	335,922
2023-02-20	213.70	216.40	213.40	213.60	213.60	205,403
2023-02-17	221.40	221.40	215.20	217.60	217.60	296,767
2023-02-16	221.50	225.40	219.00	222.90	222.90	327,161
2023-02-15	214.90	220.50	212.60	219.60	219.60	487,150
2023-02-14	215.30	218.00	213.50	214.80	214.80	304,455
2023-02-13	212.80	216.40	210.40	214.90	214.90	384,966
2023-02-10	215.90	217.40	212.00	212.30	212.30	284,197
2023-02-09	224.00	229.00	215.70	218.30	218.30	644,362
2023-02-08	225.50	232.40	225.50	226.80	226.80	681,712
2023-02-07	239.00	241.20	221.00	224.00	224.00	954,751
2023-02-06	217.20	218.10	214.10	216.20	216.20	346,266
2023-02-03	211.40	218.80	209.10	218.80	218.80	512,538
2023-02-02	201.70	211.80	201.60	211.80	211.80	407,261
2023-02-01	193.15	200.30	193.15	198.10	198.10	384,711
2023-01-31	192.55	193.95	191.00	192.85	192.85	290,900
2023-01-30	193.25	195.60	191.65	193.40	193.40	240,034
2023-01-27	198.00	198.00	190.90	192.95	192.95	352,829
2023-01-26	191.50	198.90	191.50	197.60	197.60	424,237
2023-01-25	193.00	193.85	186.50	190.00	190.00	400,898
2023-01-24	197.95	198.95	194.20	197.00	197.00	324,056
2023-01-23	196.30	199.40	195.75	197.85	197.85	309,562
2023-01-20	196.50	197.00	194.00	194.50	194.50	241,518
2023-01-19	203.30	203.30	196.00	196.00	196.00	357,589
2023-01-18	202.50	205.60	201.00	204.20	204.20	242,224
2023-01-17	205.00	205.00	200.60	201.60	201.60	305,969
2023-01-16	200.70	204.90	200.40	204.90	204.90	242,161
2023-01-13	192.00	199.00	191.75	198.75	198.75	387,728
2023-01-12	197.65	197.65	187.85	192.85	192.85	519,077
2023-01-11	200.70	203.90	198.80	198.80	198.80	286,600
2023-01-10	201.00	201.00	195.75	199.15	199.15	212,056
2023-01-09	195.00	199.90	193.30	199.40	199.40	354,733
2023-01-06	198.05	198.10	188.85	192.00	192.00	532,606
2023-01-05	198.00	200.10	195.15	199.50	199.50	260,795
2023-01-04	199.40	199.40	195.45	196.70	196.70	244,813
2023-01-03	197.95	200.90	196.45	197.60	197.60	303,179
2023-01-02	194.00	199.70	193.30	198.00	198.00	219,743
2022-12-30	193.55	195.10	192.05	192.55	192.55	224,233
2022-12-29	189.25	193.85	189.00	193.55	193.55	195,587
2022-12-28	188.00	190.55	186.70	189.65	189.65	157,142
2022-12-27	187.10	188.80	185.45	187.45	187.45	135,912
2022-12-23	184.55	187.45	184.30	187.10	187.10	226,780
2022-12-22	181.75	185.90	181.30	184.55	184.55	312,251
2022-12-21	178.30	182.40	178.25	181.75	181.75	166,216
2022-12-20	179.00	179.25	176.15	178.60	178.60	233,627
2022-12-19	181.10	183.10	179.60	180.65	180.65	180,040
2022-12-16	187.60	187.65	180.40	181.30	181.30	399,787

← NewerPage 16 of 21 · 1,257 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.