Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 196.00 | 196.05 | 186.20 | 187.35 | 187.35 | 401,188 |
| 2022-12-14 | 197.60 | 198.20 | 193.75 | 198.00 | 198.00 | 179,779 |
| 2022-12-13 | 190.25 | 200.80 | 189.20 | 197.25 | 197.25 | 356,313 |
| 2022-12-12 | 195.00 | 195.05 | 189.15 | 190.95 | 190.95 | 172,763 |
| 2022-12-09 | 192.60 | 195.55 | 191.50 | 192.75 | 192.75 | 203,662 |
| 2022-12-08 | 192.90 | 195.45 | 190.80 | 192.50 | 192.50 | 154,169 |
| 2022-12-07 | 192.10 | 196.50 | 190.30 | 193.85 | 193.85 | 542,070 |
| 2022-12-06 | 199.70 | 200.30 | 190.40 | 192.10 | 192.10 | 428,762 |
| 2022-12-05 | 206.40 | 206.40 | 200.00 | 201.50 | 201.50 | 281,111 |
| 2022-12-02 | 205.60 | 210.50 | 202.60 | 206.40 | 206.40 | 209,563 |
| 2022-12-01 | 204.70 | 207.30 | 201.70 | 206.20 | 206.20 | 312,342 |
| 2022-11-30 | 201.00 | 203.50 | 199.55 | 200.00 | 200.00 | 683,419 |
| 2022-11-29 | 208.20 | 208.20 | 200.40 | 200.60 | 200.60 | 279,752 |
| 2022-11-28 | 211.00 | 213.40 | 208.40 | 208.40 | 208.40 | 220,481 |
| 2022-11-25 | 208.00 | 211.70 | 206.20 | 211.40 | 211.40 | 716,536 |
| 2022-11-24 | 201.00 | 207.20 | 200.70 | 207.00 | 207.00 | 159,811 |
| 2022-11-23 | 201.90 | 202.40 | 196.80 | 202.00 | 202.00 | 163,461 |
| 2022-11-22 | 197.70 | 200.20 | 195.25 | 199.35 | 199.35 | 123,672 |
| 2022-11-21 | 203.40 | 203.80 | 196.45 | 199.70 | 199.70 | 185,023 |
| 2022-11-18 | 199.00 | 203.30 | 196.70 | 203.30 | 203.30 | 239,368 |
| 2022-11-17 | 200.80 | 203.10 | 198.40 | 199.75 | 199.75 | 168,431 |
| 2022-11-16 | 207.40 | 208.20 | 200.60 | 201.10 | 201.10 | 165,952 |
| 2022-11-15 | 206.50 | 211.20 | 205.00 | 209.10 | 209.10 | 206,005 |
| 2022-11-14 | 206.40 | 210.40 | 205.30 | 206.90 | 206.90 | 343,230 |
| 2022-11-11 | 202.00 | 207.70 | 201.00 | 205.00 | 205.00 | 369,914 |
| 2022-11-10 | 189.80 | 201.90 | 184.25 | 201.40 | 201.40 | 333,411 |
| 2022-11-09 | 191.90 | 192.50 | 188.05 | 190.75 | 190.75 | 197,265 |
| 2022-11-08 | 184.50 | 192.80 | 182.60 | 191.85 | 191.85 | 391,717 |
| 2022-11-07 | 178.30 | 184.95 | 177.15 | 184.20 | 184.20 | 482,750 |
| 2022-11-04 | 174.30 | 180.25 | 173.65 | 177.95 | 177.95 | 382,150 |
| 2022-11-03 | 170.40 | 181.35 | 167.50 | 173.10 | 173.10 | 653,393 |
| 2022-11-02 | 189.00 | 189.95 | 176.55 | 176.95 | 176.95 | 1,347,051 |
| 2022-11-01 | 208.70 | 212.90 | 207.40 | 208.30 | 208.30 | 397,357 |
| 2022-10-31 | 209.30 | 210.80 | 203.90 | 205.90 | 205.90 | 750,589 |
| 2022-10-28 | 206.90 | 208.50 | 205.20 | 206.00 | 206.00 | 851,093 |
| 2022-10-27 | 214.80 | 214.80 | 207.90 | 208.00 | 208.00 | 174,197 |
| 2022-10-26 | 212.00 | 216.90 | 208.80 | 216.10 | 216.10 | 261,682 |
| 2022-10-25 | 210.00 | 212.30 | 204.60 | 210.00 | 210.00 | 169,464 |
| 2022-10-24 | 205.00 | 209.20 | 203.00 | 208.80 | 208.80 | 202,154 |
| 2022-10-21 | 202.70 | 205.70 | 199.95 | 202.40 | 202.40 | 153,228 |
| 2022-10-20 | 200.30 | 206.60 | 198.85 | 205.70 | 205.70 | 270,913 |
| 2022-10-19 | 210.00 | 210.20 | 200.10 | 200.70 | 200.70 | 212,956 |
| 2022-10-18 | 203.30 | 210.70 | 203.20 | 209.60 | 209.60 | 400,986 |
| 2022-10-17 | 202.30 | 205.80 | 199.10 | 203.80 | 203.80 | 186,093 |
| 2022-10-14 | 197.00 | 203.40 | 193.95 | 202.30 | 202.30 | 302,729 |
| 2022-10-13 | 191.20 | 196.10 | 187.70 | 193.85 | 193.85 | 252,569 |
| 2022-10-12 | 191.45 | 193.55 | 188.55 | 192.40 | 192.40 | 309,082 |
| 2022-10-11 | 189.30 | 193.20 | 187.60 | 190.15 | 190.15 | 154,096 |
| 2022-10-10 | 186.70 | 194.60 | 186.70 | 191.40 | 191.40 | 231,164 |
| 2022-10-07 | 195.75 | 197.70 | 188.90 | 190.00 | 190.00 | 378,009 |
| 2022-10-06 | 197.00 | 202.50 | 196.60 | 199.65 | 199.65 | 378,880 |
| 2022-10-05 | 197.60 | 197.60 | 192.15 | 193.15 | 193.15 | 246,857 |
| 2022-10-04 | 192.70 | 197.70 | 191.15 | 197.70 | 197.70 | 268,945 |
| 2022-10-03 | 188.95 | 191.00 | 183.75 | 189.75 | 189.75 | 199,717 |
| 2022-09-30 | 183.00 | 190.05 | 182.55 | 188.95 | 188.95 | 306,453 |
| 2022-09-29 | 189.20 | 190.35 | 180.05 | 181.65 | 181.65 | 349,511 |
| 2022-09-28 | 189.10 | 192.05 | 185.15 | 189.50 | 189.50 | 248,384 |
| 2022-09-27 | 197.00 | 197.00 | 191.35 | 193.35 | 193.35 | 252,351 |
| 2022-09-26 | 193.00 | 197.00 | 192.25 | 196.50 | 196.50 | 176,161 |
| 2022-09-23 | 197.05 | 197.75 | 189.20 | 193.40 | 193.40 | 429,580 |
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.