Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 338.90 | 341.80 | 332.50 | 333.00 | 333.00 | 156,793 |
| 2022-01-04 | 345.00 | 345.20 | 336.60 | 338.50 | 338.50 | 240,393 |
| 2022-01-03 | 337.10 | 342.00 | 334.30 | 339.30 | 339.30 | 262,425 |
| 2021-12-30 | 335.00 | 337.50 | 332.50 | 335.10 | 335.10 | 112,618 |
| 2021-12-29 | 336.00 | 337.40 | 332.60 | 337.20 | 337.20 | 97,880 |
| 2021-12-28 | 334.50 | 342.50 | 333.90 | 335.90 | 335.90 | 133,227 |
| 2021-12-27 | 327.50 | 337.00 | 327.50 | 334.50 | 334.50 | 63,626 |
| 2021-12-23 | 329.00 | 333.30 | 327.60 | 330.90 | 330.90 | 135,008 |
| 2021-12-22 | 314.70 | 327.30 | 314.70 | 327.10 | 327.10 | 196,523 |
| 2021-12-21 | 311.80 | 315.10 | 308.90 | 313.10 | 313.10 | 304,026 |
| 2021-12-20 | 304.00 | 308.40 | 296.50 | 308.10 | 308.10 | 166,822 |
| 2021-12-17 | 310.10 | 313.20 | 307.10 | 312.00 | 312.00 | 239,717 |
| 2021-12-16 | 320.00 | 321.10 | 310.60 | 311.60 | 311.60 | 152,390 |
| 2021-12-15 | 307.80 | 312.10 | 307.40 | 311.40 | 311.40 | 222,803 |
| 2021-12-14 | 322.00 | 323.90 | 307.20 | 308.10 | 308.10 | 176,458 |
| 2021-12-13 | 316.20 | 323.60 | 314.70 | 319.50 | 319.50 | 274,366 |
| 2021-12-10 | 316.00 | 318.10 | 309.40 | 315.30 | 315.30 | 256,108 |
| 2021-12-09 | 316.60 | 321.60 | 314.00 | 318.20 | 318.20 | 221,871 |
| 2021-12-08 | 313.40 | 319.80 | 311.00 | 315.30 | 315.30 | 362,251 |
| 2021-12-07 | 299.00 | 315.60 | 299.00 | 312.20 | 312.20 | 304,214 |
| 2021-12-06 | 303.80 | 307.30 | 295.80 | 296.90 | 296.90 | 300,419 |
| 2021-12-03 | 305.70 | 309.20 | 299.80 | 303.20 | 303.20 | 195,481 |
| 2021-12-02 | 320.20 | 322.40 | 303.50 | 304.40 | 304.40 | 305,899 |
| 2021-12-01 | 315.00 | 322.20 | 310.60 | 322.00 | 322.00 | 301,124 |
| 2021-11-30 | 311.40 | 317.50 | 308.30 | 313.70 | 313.70 | 550,550 |
| 2021-11-29 | 314.80 | 320.80 | 311.20 | 314.60 | 314.60 | 259,879 |
| 2021-11-26 | 312.10 | 323.50 | 311.10 | 315.20 | 315.20 | 275,946 |
| 2021-11-25 | 316.30 | 324.90 | 316.30 | 323.60 | 323.60 | 115,849 |
| 2021-11-24 | 316.90 | 321.20 | 311.10 | 315.20 | 315.20 | 159,492 |
| 2021-11-23 | 334.60 | 334.60 | 317.40 | 318.20 | 318.20 | 452,636 |
| 2021-11-22 | 341.10 | 343.50 | 334.80 | 336.60 | 336.60 | 242,895 |
| 2021-11-19 | 337.60 | 343.90 | 332.50 | 341.10 | 341.10 | 248,250 |
| 2021-11-18 | 332.90 | 341.30 | 331.70 | 338.20 | 338.20 | 284,880 |
| 2021-11-17 | 334.20 | 337.30 | 331.90 | 332.90 | 332.90 | 186,482 |
| 2021-11-16 | 337.00 | 337.00 | 329.60 | 334.00 | 334.00 | 230,122 |
| 2021-11-15 | 335.40 | 337.10 | 329.70 | 336.70 | 336.70 | 379,091 |
| 2021-11-12 | 331.40 | 337.20 | 328.60 | 335.40 | 335.40 | 238,591 |
| 2021-11-11 | 323.20 | 335.60 | 323.10 | 331.40 | 331.40 | 297,258 |
| 2021-11-10 | 335.00 | 335.90 | 323.20 | 323.20 | 323.20 | 279,104 |
| 2021-11-09 | 332.00 | 337.90 | 327.30 | 335.20 | 335.20 | 174,609 |
| 2021-11-08 | 334.00 | 337.40 | 325.30 | 331.40 | 331.40 | 194,525 |
| 2021-11-05 | 330.90 | 335.90 | 326.60 | 333.80 | 333.80 | 370,528 |
| 2021-11-04 | 333.10 | 333.10 | 327.70 | 330.20 | 330.20 | 227,613 |
| 2021-11-03 | 331.70 | 333.30 | 324.60 | 331.30 | 331.30 | 301,636 |
| 2021-11-02 | 338.20 | 339.70 | 330.30 | 330.70 | 330.70 | 523,286 |
| 2021-11-01 | 315.00 | 319.90 | 314.10 | 319.10 | 319.10 | 354,809 |
| 2021-10-29 | 317.90 | 317.90 | 310.20 | 311.70 | 311.70 | 279,014 |
| 2021-10-28 | 304.00 | 319.00 | 304.00 | 319.00 | 319.00 | 410,143 |
| 2021-10-27 | 308.00 | 309.80 | 304.00 | 306.10 | 306.10 | 282,240 |
| 2021-10-26 | 309.40 | 309.40 | 301.90 | 307.30 | 307.30 | 197,497 |
| 2021-10-25 | 307.50 | 308.70 | 299.20 | 308.70 | 308.70 | 333,595 |
| 2021-10-22 | 306.50 | 309.90 | 304.10 | 307.00 | 307.00 | 208,226 |
| 2021-10-21 | 300.00 | 305.40 | 295.90 | 304.90 | 304.90 | 243,283 |
| 2021-10-20 | 291.60 | 303.80 | 290.40 | 300.50 | 300.50 | 522,977 |
| 2021-10-19 | 293.10 | 301.00 | 275.50 | 291.00 | 291.00 | 877,676 |
| 2021-10-18 | 291.00 | 293.50 | 287.50 | 291.40 | 291.40 | 255,250 |
| 2021-10-15 | 290.00 | 294.00 | 285.20 | 290.40 | 290.40 | 379,662 |
| 2021-10-14 | 298.50 | 298.90 | 283.00 | 287.00 | 287.00 | 892,847 |
← NewerPage 21 of 21 · 1,258 trading days
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.