Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 205.20 | 206.40 | 202.40 | 203.60 | 203.60 | 161,914 |
| 2026-04-24 | 207.00 | 207.20 | 204.60 | 205.20 | 205.20 | 362,207 |
| 2026-04-23 | 212.00 | 212.40 | 206.20 | 208.20 | 208.20 | 369,962 |
| 2026-04-22 | 217.00 | 218.60 | 213.00 | 213.00 | 213.00 | 629,369 |
| 2026-04-21 | 221.40 | 222.00 | 219.00 | 221.20 | 221.20 | 338,500 |
| 2026-04-20 | 220.20 | 220.20 | 215.80 | 219.80 | 219.80 | 347,943 |
| 2026-04-17 | 213.40 | 223.20 | 212.80 | 222.60 | 222.60 | 534,561 |
| 2026-04-16 | 213.80 | 216.20 | 211.00 | 213.40 | 213.40 | 248,833 |
| 2026-04-15 | 213.00 | 215.60 | 210.60 | 213.40 | 213.40 | 552,716 |
| 2026-04-14 | 204.60 | 212.20 | 203.60 | 211.60 | 211.60 | 605,221 |
| 2026-04-13 | 196.20 | 202.80 | 192.60 | 202.80 | 202.80 | 568,551 |
| 2026-04-10 | 188.10 | 198.30 | 187.80 | 198.30 | 198.30 | 479,088 |
| 2026-04-09 | 191.40 | 191.40 | 186.90 | 187.80 | 187.80 | 402,516 |
| 2026-04-08 | 198.10 | 199.70 | 191.80 | 191.80 | 191.80 | 806,383 |
| 2026-04-07 | 199.00 | 199.00 | 189.50 | 189.50 | 189.50 | 296,375 |
| 2026-04-01 | 200.00 | 201.00 | 192.70 | 195.60 | 195.60 | 415,491 |
| 2026-03-31 | 192.10 | 195.30 | 191.50 | 193.90 | 193.90 | 765,067 |
| 2026-03-30 | 186.20 | 189.60 | 184.20 | 186.90 | 186.90 | 488,764 |
| 2026-03-27 | 190.00 | 190.00 | 183.80 | 186.10 | 186.10 | 329,611 |
| 2026-03-26 | 182.00 | 189.80 | 180.00 | 189.20 | 189.20 | 388,030 |
| 2026-03-25 | 181.80 | 182.20 | 178.10 | 181.60 | 181.60 | 355,627 |
| 2026-03-24 | 179.00 | 182.70 | 177.80 | 179.20 | 179.20 | 296,159 |
| 2026-03-23 | 177.30 | 185.50 | 175.00 | 178.00 | 178.00 | 483,530 |
| 2026-03-20 | 181.70 | 183.10 | 180.20 | 181.50 | 181.50 | 533,988 |
| 2026-03-19 | 179.90 | 183.00 | 177.10 | 180.90 | 180.90 | 564,921 |
| 2026-03-18 | 189.10 | 189.50 | 181.40 | 181.60 | 181.60 | 481,679 |
| 2026-03-17 | 181.80 | 186.20 | 179.50 | 186.20 | 186.20 | 534,310 |
| 2026-03-16 | 192.90 | 194.70 | 176.80 | 181.60 | 181.60 | 805,460 |
| 2026-03-13 | 188.30 | 189.70 | 185.00 | 188.10 | 188.10 | 252,158 |
| 2026-03-12 | 189.30 | 193.70 | 186.70 | 189.00 | 189.00 | 442,263 |
| 2026-03-11 | 193.00 | 194.40 | 188.10 | 188.60 | 188.60 | 337,096 |
| 2026-03-10 | 189.60 | 195.30 | 189.10 | 192.50 | 192.50 | 371,639 |
| 2026-03-09 | 185.00 | 189.70 | 183.10 | 188.40 | 188.40 | 349,920 |
| 2026-03-06 | 189.90 | 191.20 | 186.60 | 187.50 | 187.50 | 417,907 |
| 2026-03-05 | 190.70 | 190.70 | 185.40 | 188.30 | 188.30 | 503,129 |
| 2026-03-04 | 189.20 | 193.70 | 188.40 | 192.40 | 192.40 | 354,795 |
| 2026-03-03 | 194.80 | 195.20 | 187.80 | 188.40 | 188.40 | 608,047 |
| 2026-03-02 | 193.00 | 199.00 | 191.50 | 196.70 | 196.70 | 577,654 |
| 2026-02-27 | 195.20 | 197.50 | 190.80 | 196.80 | 196.80 | 1,180,658 |
| 2026-02-26 | 187.50 | 195.50 | 185.10 | 195.50 | 195.50 | 879,000 |
| 2026-02-25 | 178.50 | 188.60 | 176.80 | 187.20 | 187.20 | 815,099 |
| 2026-02-24 | 179.60 | 180.80 | 177.80 | 178.70 | 178.70 | 289,358 |
| 2026-02-23 | 181.50 | 182.00 | 176.10 | 179.60 | 179.60 | 680,292 |
| 2026-02-20 | 181.00 | 186.00 | 179.90 | 182.10 | 182.10 | 631,367 |
| 2026-02-19 | 187.90 | 187.90 | 180.50 | 181.00 | 181.00 | 536,697 |
| 2026-02-18 | 192.30 | 194.10 | 185.50 | 187.90 | 187.90 | 737,319 |
| 2026-02-17 | 183.90 | 191.10 | 182.30 | 189.40 | 189.40 | 535,836 |
| 2026-02-16 | 176.00 | 183.40 | 175.00 | 183.40 | 183.40 | 516,289 |
| 2026-02-13 | 175.00 | 177.40 | 175.00 | 176.20 | 176.20 | 431,882 |
| 2026-02-12 | 183.20 | 183.20 | 176.70 | 176.70 | 176.70 | 492,265 |
| 2026-02-11 | 185.50 | 185.60 | 179.00 | 179.70 | 179.70 | 505,396 |
| 2026-02-10 | 184.00 | 186.10 | 182.40 | 185.10 | 185.10 | 500,751 |
| 2026-02-09 | 188.90 | 188.90 | 183.40 | 183.40 | 183.40 | 467,895 |
| 2026-02-06 | 190.00 | 193.30 | 183.90 | 187.40 | 187.40 | 730,322 |
| 2026-02-05 | 194.90 | 197.40 | 190.60 | 192.30 | 192.30 | 885,076 |
| 2026-02-04 | 196.80 | 196.80 | 190.10 | 194.40 | 194.40 | 1,024,726 |
| 2026-02-03 | 205.00 | 205.60 | 190.80 | 198.50 | 198.50 | 2,825,359 |
| 2026-02-02 | 220.40 | 223.60 | 219.60 | 222.40 | 222.40 | 499,125 |
| 2026-01-30 | 219.80 | 224.00 | 219.40 | 220.40 | 220.40 | 302,479 |
| 2026-01-29 | 223.80 | 223.80 | 216.00 | 219.80 | 219.80 | 295,326 |
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.