Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 306.80 | 307.00 | 296.30 | 302.90 | 302.90 | 237,569 |
| 2022-03-29 | 294.10 | 310.20 | 294.10 | 305.00 | 305.00 | 335,732 |
| 2022-03-28 | 283.30 | 293.50 | 283.00 | 292.90 | 292.90 | 284,097 |
| 2022-03-25 | 280.10 | 289.20 | 278.80 | 283.00 | 283.00 | 244,509 |
| 2022-03-24 | 283.90 | 285.20 | 279.20 | 280.10 | 280.10 | 306,967 |
| 2022-03-23 | 290.00 | 294.50 | 283.70 | 284.60 | 284.60 | 217,393 |
| 2022-03-22 | 290.40 | 291.50 | 284.50 | 290.10 | 290.10 | 253,688 |
| 2022-03-21 | 288.70 | 291.20 | 286.70 | 290.80 | 290.80 | 197,116 |
| 2022-03-18 | 292.00 | 292.10 | 286.70 | 290.20 | 290.20 | 575,601 |
| 2022-03-17 | 286.50 | 292.30 | 284.00 | 289.80 | 289.80 | 375,984 |
| 2022-03-16 | 267.20 | 283.40 | 267.00 | 282.20 | 282.20 | 425,478 |
| 2022-03-15 | 261.50 | 266.30 | 258.00 | 262.00 | 262.00 | 235,162 |
| 2022-03-14 | 260.20 | 268.50 | 256.70 | 264.40 | 264.40 | 258,997 |
| 2022-03-11 | 257.50 | 263.40 | 249.00 | 258.60 | 258.60 | 455,907 |
| 2022-03-10 | 266.00 | 269.80 | 254.90 | 257.40 | 257.40 | 270,319 |
| 2022-03-09 | 264.20 | 267.80 | 257.00 | 263.20 | 263.20 | 463,221 |
| 2022-03-08 | 262.90 | 275.20 | 256.70 | 256.70 | 256.70 | 301,462 |
| 2022-03-07 | 265.00 | 272.70 | 256.90 | 264.80 | 264.80 | 384,662 |
| 2022-03-04 | 268.90 | 277.50 | 267.80 | 269.40 | 269.40 | 311,655 |
| 2022-03-03 | 271.30 | 277.90 | 269.00 | 270.60 | 270.60 | 286,705 |
| 2022-03-02 | 275.40 | 279.20 | 267.70 | 270.60 | 270.60 | 462,647 |
| 2022-03-01 | 282.00 | 283.30 | 269.10 | 278.80 | 278.80 | 453,113 |
| 2022-02-28 | 262.30 | 280.40 | 260.80 | 279.90 | 279.90 | 617,512 |
| 2022-02-25 | 252.10 | 269.40 | 252.10 | 266.70 | 266.70 | 453,738 |
| 2022-02-24 | 250.70 | 267.00 | 248.70 | 264.30 | 264.30 | 475,870 |
| 2022-02-23 | 269.00 | 269.90 | 266.20 | 266.50 | 266.50 | 236,613 |
| 2022-02-22 | 259.00 | 269.60 | 255.70 | 266.90 | 266.90 | 363,074 |
| 2022-02-21 | 267.90 | 272.20 | 261.70 | 262.50 | 262.50 | 249,082 |
| 2022-02-18 | 275.60 | 275.80 | 267.90 | 267.90 | 267.90 | 194,516 |
| 2022-02-17 | 279.30 | 283.80 | 274.50 | 274.90 | 274.90 | 205,289 |
| 2022-02-16 | 278.30 | 282.20 | 276.20 | 278.80 | 278.80 | 270,779 |
| 2022-02-15 | 268.40 | 280.90 | 266.00 | 278.30 | 278.30 | 239,122 |
| 2022-02-14 | 267.60 | 271.90 | 264.70 | 267.30 | 267.30 | 271,057 |
| 2022-02-11 | 271.50 | 280.10 | 269.40 | 273.70 | 273.70 | 353,245 |
| 2022-02-10 | 279.70 | 283.40 | 270.50 | 272.80 | 272.80 | 347,886 |
| 2022-02-09 | 269.30 | 282.10 | 264.10 | 279.80 | 279.80 | 491,462 |
| 2022-02-08 | 278.10 | 278.10 | 260.30 | 263.30 | 263.30 | 827,326 |
| 2022-02-07 | 288.20 | 290.30 | 273.00 | 279.20 | 279.20 | 358,731 |
| 2022-02-04 | 290.10 | 296.20 | 286.00 | 286.50 | 286.50 | 170,160 |
| 2022-02-03 | 303.50 | 304.70 | 288.00 | 288.00 | 288.00 | 202,144 |
| 2022-02-02 | 296.90 | 305.50 | 296.00 | 305.00 | 305.00 | 180,814 |
| 2022-02-01 | 295.00 | 299.60 | 291.50 | 294.10 | 294.10 | 148,102 |
| 2022-01-31 | 289.50 | 294.00 | 286.90 | 291.00 | 291.00 | 280,065 |
| 2022-01-28 | 289.40 | 291.50 | 282.60 | 284.30 | 284.30 | 510,281 |
| 2022-01-27 | 283.20 | 292.40 | 279.90 | 289.10 | 289.10 | 239,952 |
| 2022-01-26 | 284.30 | 292.40 | 279.70 | 288.80 | 288.80 | 178,653 |
| 2022-01-25 | 281.00 | 285.40 | 277.10 | 280.80 | 280.80 | 400,416 |
| 2022-01-24 | 294.00 | 294.00 | 275.00 | 279.60 | 279.60 | 367,715 |
| 2022-01-21 | 302.30 | 306.30 | 294.00 | 296.50 | 296.50 | 184,915 |
| 2022-01-20 | 301.00 | 304.10 | 296.00 | 304.00 | 304.00 | 159,286 |
| 2022-01-19 | 299.70 | 306.10 | 293.20 | 301.70 | 301.70 | 293,746 |
| 2022-01-18 | 312.90 | 313.30 | 301.80 | 302.10 | 302.10 | 165,507 |
| 2022-01-17 | 308.90 | 316.20 | 305.80 | 315.00 | 315.00 | 144,047 |
| 2022-01-14 | 311.40 | 311.80 | 305.50 | 308.20 | 308.20 | 209,897 |
| 2022-01-13 | 322.60 | 324.00 | 316.80 | 316.80 | 316.80 | 181,400 |
| 2022-01-12 | 330.00 | 331.20 | 323.50 | 324.10 | 324.10 | 186,970 |
| 2022-01-11 | 326.00 | 336.20 | 325.60 | 328.50 | 328.50 | 232,257 |
| 2022-01-10 | 331.30 | 332.70 | 318.50 | 323.10 | 323.10 | 300,935 |
| 2022-01-07 | 332.30 | 336.40 | 327.50 | 329.60 | 329.60 | 301,858 |
| 2022-01-06 | 330.00 | 333.50 | 326.30 | 332.00 | 332.00 | 210,900 |
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.