Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 268.20 | 270.10 | 263.80 | 266.30 | 266.30 | 315,930 |
| 2022-06-29 | 268.90 | 274.10 | 267.10 | 271.90 | 271.90 | 209,389 |
| 2022-06-28 | 282.00 | 283.70 | 273.40 | 275.60 | 275.60 | 236,785 |
| 2022-06-27 | 287.60 | 291.30 | 282.10 | 283.60 | 283.60 | 272,567 |
| 2022-06-24 | 275.10 | 291.40 | 275.10 | 288.80 | 288.80 | 276,843 |
| 2022-06-23 | 265.90 | 277.70 | 260.00 | 274.90 | 274.90 | 269,921 |
| 2022-06-22 | 263.30 | 269.50 | 259.40 | 267.00 | 267.00 | 229,998 |
| 2022-06-21 | 260.40 | 270.30 | 260.40 | 266.40 | 266.40 | 255,208 |
| 2022-06-20 | 252.70 | 263.20 | 251.60 | 260.40 | 260.40 | 166,062 |
| 2022-06-17 | 255.30 | 257.20 | 250.10 | 252.90 | 252.90 | 668,822 |
| 2022-06-16 | 272.00 | 272.90 | 250.50 | 254.30 | 254.30 | 316,721 |
| 2022-06-15 | 274.60 | 276.30 | 269.70 | 273.10 | 273.10 | 350,045 |
| 2022-06-14 | 277.90 | 282.20 | 271.90 | 273.30 | 273.30 | 249,815 |
| 2022-06-13 | 281.10 | 286.00 | 275.60 | 275.60 | 275.60 | 249,396 |
| 2022-06-10 | 298.00 | 299.50 | 287.40 | 289.40 | 289.40 | 234,702 |
| 2022-06-09 | 306.80 | 306.80 | 298.50 | 300.40 | 300.40 | 196,494 |
| 2022-06-08 | 307.00 | 311.90 | 304.00 | 307.70 | 307.70 | 380,674 |
| 2022-06-07 | 296.80 | 306.10 | 296.80 | 306.10 | 306.10 | 426,548 |
| 2022-06-03 | 303.00 | 309.00 | 300.20 | 305.70 | 305.70 | 230,899 |
| 2022-06-02 | 302.40 | 310.10 | 300.50 | 302.10 | 302.10 | 218,988 |
| 2022-06-01 | 306.20 | 313.30 | 301.00 | 302.60 | 302.60 | 365,978 |
| 2022-05-31 | 305.00 | 307.20 | 299.50 | 305.10 | 305.10 | 1,544,076 |
| 2022-05-30 | 285.40 | 307.30 | 283.60 | 307.10 | 307.10 | 508,480 |
| 2022-05-25 | 290.00 | 290.00 | 278.50 | 282.00 | 282.00 | 351,916 |
| 2022-05-24 | 284.80 | 297.60 | 281.80 | 286.20 | 286.20 | 468,393 |
| 2022-05-23 | 297.20 | 298.50 | 286.20 | 286.40 | 286.40 | 295,252 |
| 2022-05-20 | 287.90 | 295.40 | 284.80 | 294.70 | 294.70 | 446,103 |
| 2022-05-19 | 289.80 | 291.00 | 277.20 | 283.90 | 283.90 | 451,700 |
| 2022-05-18 | 302.70 | 306.90 | 290.30 | 293.30 | 293.30 | 366,329 |
| 2022-05-17 | 294.40 | 306.00 | 292.00 | 300.50 | 300.50 | 372,285 |
| 2022-05-16 | 276.80 | 295.00 | 275.00 | 293.90 | 293.90 | 408,900 |
| 2022-05-12 | 282.00 | 284.30 | 269.60 | 280.00 | 280.00 | 443,570 |
| 2022-05-11 | 289.70 | 289.70 | 278.30 | 284.00 | 284.00 | 317,077 |
| 2022-05-10 | 278.50 | 287.50 | 272.40 | 283.00 | 283.00 | 368,967 |
| 2022-05-09 | 293.10 | 295.90 | 276.70 | 276.80 | 276.80 | 313,661 |
| 2022-05-06 | 303.70 | 305.80 | 294.50 | 295.90 | 295.90 | 349,095 |
| 2022-05-05 | 315.60 | 318.90 | 306.20 | 306.50 | 306.50 | 242,322 |
| 2022-05-04 | 312.00 | 316.50 | 301.70 | 311.40 | 311.40 | 323,097 |
| 2022-05-03 | 305.60 | 311.70 | 304.70 | 309.20 | 309.20 | 227,856 |
| 2022-05-02 | 308.50 | 309.70 | 254.00 | 306.10 | 306.10 | 327,885 |
| 2022-04-29 | 307.80 | 315.40 | 306.40 | 312.90 | 312.90 | 293,429 |
| 2022-04-28 | 304.40 | 308.00 | 300.00 | 302.90 | 302.90 | 319,144 |
| 2022-04-27 | 296.80 | 306.30 | 296.80 | 304.40 | 304.40 | 356,186 |
| 2022-04-26 | 301.00 | 302.40 | 294.30 | 294.30 | 294.30 | 192,368 |
| 2022-04-25 | 293.90 | 301.00 | 289.90 | 298.00 | 298.00 | 257,372 |
| 2022-04-22 | 305.00 | 307.40 | 298.60 | 299.50 | 299.50 | 208,057 |
| 2022-04-21 | 299.90 | 313.20 | 299.50 | 308.60 | 308.60 | 325,068 |
| 2022-04-20 | 297.70 | 300.70 | 292.40 | 297.00 | 297.00 | 234,917 |
| 2022-04-19 | 298.50 | 298.90 | 284.80 | 297.20 | 297.20 | 364,097 |
| 2022-04-13 | 298.20 | 299.40 | 295.20 | 296.00 | 296.00 | 146,531 |
| 2022-04-12 | 299.40 | 302.00 | 296.50 | 298.20 | 298.20 | 280,778 |
| 2022-04-11 | 306.20 | 309.20 | 300.70 | 302.00 | 302.00 | 324,236 |
| 2022-04-08 | 310.00 | 310.00 | 305.30 | 308.00 | 308.00 | 378,856 |
| 2022-04-07 | 305.00 | 307.50 | 300.70 | 307.10 | 307.10 | 184,460 |
| 2022-04-06 | 314.10 | 315.90 | 300.20 | 302.40 | 302.40 | 209,150 |
| 2022-04-05 | 311.20 | 317.80 | 311.00 | 314.10 | 314.10 | 251,555 |
| 2022-04-04 | 313.00 | 315.40 | 307.30 | 311.00 | 311.00 | 175,967 |
| 2022-04-01 | 306.00 | 311.00 | 305.20 | 311.00 | 311.00 | 215,518 |
| 2022-03-31 | 305.00 | 308.70 | 301.20 | 306.00 | 306.00 | 273,725 |
| 2022-03-30 | 306.80 | 307.00 | 296.30 | 302.90 | 302.90 | 237,569 |
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.