Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 270.00 | 275.20 | 269.20 | 273.60 | 273.60 | 497,301 |
| 2026-07-23 | 269.20 | 270.80 | 265.80 | 269.20 | 269.20 | 144,959 |
| 2026-07-22 | 266.20 | 277.40 | 264.40 | 271.40 | 271.40 | 308,983 |
| 2026-07-21 | 278.40 | 278.40 | 270.60 | 272.00 | 272.00 | 185,817 |
| 2026-07-20 | 276.20 | 280.60 | 275.40 | 278.40 | 278.40 | 210,503 |
| 2026-07-17 | 282.00 | 284.00 | 275.00 | 277.80 | 277.80 | 328,809 |
| 2026-07-16 | 278.40 | 285.00 | 278.00 | 284.60 | 284.60 | 283,801 |
| 2026-07-15 | 277.00 | 281.40 | 273.20 | 279.00 | 279.00 | 213,966 |
| 2026-07-14 | 272.00 | 277.00 | 271.60 | 276.60 | 276.60 | 209,517 |
| 2026-07-13 | 270.40 | 273.20 | 269.00 | 273.20 | 273.20 | 177,563 |
| 2026-07-10 | 272.20 | 276.00 | 271.00 | 272.20 | 272.20 | 295,664 |
| 2026-07-09 | 274.80 | 275.40 | 271.60 | 271.60 | 271.60 | 280,299 |
| 2026-07-08 | 275.00 | 276.80 | 271.00 | 274.00 | 274.00 | 207,246 |
| 2026-07-07 | 283.00 | 286.80 | 275.80 | 275.80 | 275.80 | 347,552 |
| 2026-07-06 | 281.80 | 285.80 | 281.20 | 281.20 | 281.20 | 228,348 |
| 2026-07-03 | 278.40 | 281.80 | 274.00 | 281.80 | 281.80 | 245,718 |
| 2026-07-02 | 276.20 | 279.60 | 272.00 | 279.20 | 279.20 | 550,476 |
| 2026-07-01 | 268.20 | 278.00 | 267.80 | 278.00 | 278.00 | 276,998 |
| 2026-06-30 | 264.60 | 271.00 | 263.40 | 268.20 | 268.20 | 363,920 |
| 2026-06-29 | 266.00 | 267.00 | 264.20 | 264.60 | 264.60 | 284,048 |
| 2026-06-26 | 267.40 | 270.20 | 263.60 | 266.00 | 266.00 | 232,853 |
| 2026-06-25 | 263.00 | 269.60 | 260.20 | 269.60 | 269.60 | 425,477 |
| 2026-06-24 | 256.20 | 261.40 | 254.80 | 261.40 | 261.40 | 329,514 |
| 2026-06-23 | 254.20 | 257.20 | 253.00 | 255.80 | 255.80 | 436,368 |
| 2026-06-22 | 248.60 | 252.80 | 247.00 | 252.80 | 252.80 | 424,486 |
| 2026-06-19 | 245.20 | 251.20 | 245.00 | 247.80 | 247.80 | 680,853 |
| 2026-06-18 | 246.40 | 246.80 | 237.60 | 243.40 | 243.40 | 373,832 |
| 2026-06-17 | 248.20 | 250.20 | 246.40 | 246.40 | 246.40 | 180,929 |
| 2026-06-16 | 250.00 | 251.80 | 246.80 | 246.80 | 246.80 | 135,467 |
| 2026-06-15 | 256.00 | 257.20 | 250.20 | 250.80 | 250.80 | 223,945 |
| 2026-06-12 | 252.20 | 253.40 | 250.20 | 251.20 | 251.20 | 229,483 |
| 2026-06-11 | 252.00 | 257.40 | 251.20 | 251.40 | 251.40 | 196,460 |
| 2026-06-10 | 256.20 | 258.60 | 251.20 | 253.80 | 253.80 | 362,389 |
| 2026-06-09 | 264.00 | 265.00 | 256.00 | 256.00 | 256.00 | 368,326 |
| 2026-06-08 | 249.40 | 252.40 | 246.20 | 252.40 | 252.40 | 228,920 |
| 2026-06-04 | 249.60 | 253.80 | 247.00 | 252.20 | 252.20 | 324,358 |
| 2026-06-03 | 248.20 | 249.00 | 245.40 | 248.40 | 248.40 | 273,799 |
| 2026-06-02 | 248.80 | 253.40 | 247.60 | 249.60 | 249.60 | 242,555 |
| 2026-06-01 | 249.00 | 249.80 | 244.60 | 246.80 | 246.80 | 212,166 |
| 2026-05-29 | 244.60 | 250.20 | 244.60 | 250.20 | 250.20 | 1,866,161 |
| 2026-05-28 | 245.20 | 245.20 | 241.00 | 243.40 | 243.40 | 257,903 |
| 2026-05-27 | 244.20 | 249.00 | 243.60 | 246.00 | 246.00 | 217,448 |
| 2026-05-26 | 248.00 | 248.00 | 242.60 | 244.20 | 244.20 | 322,909 |
| 2026-05-22 | 243.60 | 247.40 | 240.40 | 247.20 | 247.20 | 435,551 |
| 2026-05-21 | 240.00 | 244.20 | 238.40 | 239.60 | 239.60 | 358,977 |
| 2026-05-20 | 228.00 | 238.80 | 227.00 | 238.80 | 238.80 | 490,821 |
| 2026-05-19 | 230.40 | 234.00 | 226.20 | 228.20 | 228.20 | 452,903 |
| 2026-05-18 | 235.20 | 236.40 | 227.60 | 231.40 | 231.40 | 516,204 |
| 2026-05-13 | 240.00 | 243.20 | 235.80 | 235.80 | 235.80 | 458,154 |
| 2026-05-12 | 239.00 | 239.00 | 234.80 | 237.80 | 237.80 | 371,213 |
| 2026-05-11 | 235.00 | 238.80 | 234.60 | 237.00 | 237.00 | 511,774 |
| 2026-05-08 | 237.00 | 237.80 | 231.20 | 233.00 | 233.00 | 364,246 |
| 2026-05-07 | 234.00 | 238.40 | 230.40 | 238.00 | 238.00 | 497,978 |
| 2026-05-06 | 225.20 | 239.20 | 223.00 | 232.00 | 232.00 | 1,357,564 |
| 2026-05-05 | 213.80 | 213.80 | 204.80 | 204.80 | 204.80 | 486,955 |
| 2026-05-04 | 209.00 | 213.00 | 208.60 | 212.80 | 212.80 | 382,745 |
| 2026-05-01 | 202.40 | 209.40 | 202.40 | 209.00 | 209.00 | 185,319 |
| 2026-04-30 | 194.40 | 202.60 | 194.40 | 202.00 | 202.00 | 466,590 |
| 2026-04-29 | 205.20 | 207.20 | 197.00 | 197.00 | 197.00 | 457,178 |
| 2026-04-28 | 203.20 | 203.20 | 199.70 | 200.00 | 200.00 | 285,079 |
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.