Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 203.00 | 204.40 | 197.20 | 197.40 | 197.40 | 226,458 |
| 2022-09-21 | 205.00 | 207.60 | 204.80 | 207.20 | 207.20 | 244,816 |
| 2022-09-20 | 209.90 | 212.10 | 205.40 | 206.80 | 206.80 | 248,002 |
| 2022-09-19 | 211.10 | 213.80 | 208.40 | 211.40 | 211.40 | 295,794 |
| 2022-09-16 | 218.40 | 218.40 | 208.60 | 212.90 | 212.90 | 520,748 |
| 2022-09-15 | 222.50 | 223.90 | 219.60 | 220.50 | 220.50 | 243,939 |
| 2022-09-14 | 222.80 | 227.10 | 221.70 | 222.80 | 222.80 | 255,377 |
| 2022-09-13 | 231.90 | 236.20 | 224.70 | 224.70 | 224.70 | 355,644 |
| 2022-09-12 | 237.80 | 237.80 | 233.60 | 234.80 | 234.80 | 258,130 |
| 2022-09-09 | 229.10 | 237.30 | 229.10 | 235.70 | 235.70 | 310,349 |
| 2022-09-08 | 227.00 | 230.40 | 223.60 | 229.00 | 229.00 | 272,087 |
| 2022-09-07 | 226.40 | 227.90 | 223.00 | 225.40 | 225.40 | 281,916 |
| 2022-09-06 | 226.00 | 231.50 | 226.00 | 229.90 | 229.90 | 231,805 |
| 2022-09-05 | 220.00 | 228.20 | 220.00 | 227.30 | 227.30 | 286,948 |
| 2022-09-02 | 227.70 | 228.60 | 220.90 | 227.10 | 227.10 | 305,355 |
| 2022-09-01 | 225.90 | 226.00 | 219.40 | 221.80 | 221.80 | 319,405 |
| 2022-08-31 | 226.40 | 230.50 | 224.10 | 228.50 | 228.50 | 786,442 |
| 2022-08-30 | 224.70 | 228.80 | 223.50 | 226.00 | 226.00 | 290,225 |
| 2022-08-29 | 222.50 | 227.00 | 220.90 | 223.50 | 223.50 | 291,009 |
| 2022-08-26 | 232.40 | 235.20 | 228.00 | 228.00 | 228.00 | 424,761 |
| 2022-08-25 | 237.90 | 241.50 | 236.30 | 238.90 | 238.90 | 258,193 |
| 2022-08-24 | 232.10 | 237.60 | 227.80 | 236.70 | 236.70 | 317,689 |
| 2022-08-23 | 232.00 | 237.20 | 231.10 | 235.50 | 235.50 | 325,186 |
| 2022-08-22 | 238.00 | 240.30 | 232.10 | 234.00 | 234.00 | 312,528 |
| 2022-08-19 | 236.60 | 243.50 | 236.00 | 239.00 | 239.00 | 355,584 |
| 2022-08-18 | 240.60 | 244.10 | 237.90 | 238.30 | 238.30 | 507,801 |
| 2022-08-17 | 245.50 | 255.70 | 241.90 | 241.90 | 241.90 | 702,441 |
| 2022-08-16 | 258.00 | 258.00 | 240.60 | 243.40 | 243.40 | 1,055,655 |
| 2022-08-15 | 272.60 | 278.80 | 271.70 | 273.00 | 273.00 | 165,486 |
| 2022-08-12 | 277.10 | 283.10 | 272.70 | 272.70 | 272.70 | 203,476 |
| 2022-08-11 | 267.30 | 278.10 | 267.30 | 277.20 | 277.20 | 162,205 |
| 2022-08-10 | 269.90 | 269.90 | 255.20 | 267.30 | 267.30 | 411,505 |
| 2022-08-09 | 280.20 | 282.00 | 267.40 | 267.80 | 267.80 | 159,583 |
| 2022-08-08 | 277.30 | 282.70 | 276.60 | 280.20 | 280.20 | 133,275 |
| 2022-08-05 | 282.60 | 283.10 | 274.70 | 276.80 | 276.80 | 100,519 |
| 2022-08-04 | 278.40 | 283.70 | 277.30 | 282.00 | 282.00 | 120,986 |
| 2022-08-03 | 274.60 | 281.00 | 272.60 | 276.10 | 276.10 | 144,918 |
| 2022-08-02 | 277.40 | 277.40 | 269.90 | 274.60 | 274.60 | 118,678 |
| 2022-08-01 | 275.90 | 279.30 | 273.80 | 279.20 | 279.20 | 77,970 |
| 2022-07-29 | 271.70 | 284.40 | 271.70 | 276.80 | 276.80 | 225,896 |
| 2022-07-28 | 275.60 | 278.00 | 271.40 | 272.70 | 272.70 | 133,983 |
| 2022-07-27 | 269.20 | 279.20 | 265.10 | 275.60 | 275.60 | 330,290 |
| 2022-07-26 | 267.70 | 269.60 | 263.00 | 265.80 | 265.80 | 238,976 |
| 2022-07-25 | 283.80 | 283.80 | 267.10 | 267.70 | 267.70 | 245,544 |
| 2022-07-22 | 280.00 | 286.00 | 275.50 | 285.90 | 285.90 | 157,310 |
| 2022-07-21 | 269.50 | 284.30 | 269.00 | 279.50 | 279.50 | 209,180 |
| 2022-07-20 | 270.20 | 273.80 | 268.70 | 269.50 | 269.50 | 106,776 |
| 2022-07-19 | 266.90 | 269.80 | 260.90 | 269.20 | 269.20 | 155,663 |
| 2022-07-18 | 271.50 | 272.80 | 268.00 | 269.70 | 269.70 | 113,536 |
| 2022-07-15 | 261.10 | 269.50 | 260.10 | 269.40 | 269.40 | 167,607 |
| 2022-07-14 | 261.90 | 267.10 | 258.00 | 260.30 | 260.30 | 235,863 |
| 2022-07-13 | 266.70 | 267.40 | 255.80 | 261.60 | 261.60 | 218,939 |
| 2022-07-12 | 273.70 | 273.90 | 265.50 | 266.70 | 266.70 | 148,812 |
| 2022-07-11 | 272.60 | 277.20 | 271.10 | 274.70 | 274.70 | 104,926 |
| 2022-07-08 | 271.30 | 276.60 | 265.80 | 276.10 | 276.10 | 168,307 |
| 2022-07-07 | 272.00 | 275.20 | 261.30 | 267.10 | 267.10 | 223,739 |
| 2022-07-06 | 271.40 | 273.30 | 264.40 | 270.90 | 270.90 | 166,310 |
| 2022-07-05 | 268.00 | 274.70 | 262.60 | 269.40 | 269.40 | 147,296 |
| 2022-07-04 | 275.00 | 278.60 | 266.50 | 268.20 | 268.20 | 175,076 |
| 2022-07-01 | 264.20 | 272.80 | 263.10 | 272.10 | 272.10 | 190,090 |
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.