Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 224.40 | 224.80 | 220.20 | 221.40 | 221.40 | 243,336 |
| 2026-01-27 | 233.20 | 233.40 | 223.20 | 224.40 | 224.40 | 483,220 |
| 2026-01-26 | 230.00 | 233.60 | 229.20 | 233.20 | 233.20 | 233,626 |
| 2026-01-23 | 232.20 | 232.80 | 228.60 | 230.00 | 230.00 | 268,829 |
| 2026-01-22 | 233.20 | 235.60 | 231.60 | 234.20 | 234.20 | 312,988 |
| 2026-01-21 | 224.20 | 233.20 | 224.00 | 229.00 | 229.00 | 280,800 |
| 2026-01-20 | 221.20 | 228.20 | 221.00 | 224.40 | 224.40 | 435,646 |
| 2026-01-19 | 225.80 | 226.60 | 222.40 | 223.00 | 223.00 | 395,680 |
| 2026-01-16 | 230.60 | 236.20 | 229.20 | 233.00 | 233.00 | 413,090 |
| 2026-01-15 | 233.60 | 235.80 | 230.00 | 231.20 | 231.20 | 405,662 |
| 2026-01-14 | 233.60 | 236.40 | 229.60 | 233.40 | 233.40 | 573,188 |
| 2026-01-13 | 227.00 | 237.60 | 224.60 | 233.00 | 233.00 | 470,246 |
| 2026-01-12 | 225.40 | 227.80 | 224.20 | 225.60 | 225.60 | 374,133 |
| 2026-01-09 | 221.40 | 226.40 | 220.40 | 224.20 | 224.20 | 448,112 |
| 2026-01-08 | 219.80 | 224.00 | 217.40 | 220.60 | 220.60 | 372,161 |
| 2026-01-07 | 225.00 | 225.00 | 218.80 | 220.80 | 220.80 | 382,944 |
| 2026-01-06 | 216.60 | 225.20 | 216.60 | 223.80 | 223.80 | 486,403 |
| 2026-01-05 | 214.00 | 217.00 | 212.40 | 216.00 | 216.00 | 245,932 |
| 2026-01-02 | 215.20 | 216.00 | 213.00 | 213.40 | 213.40 | 139,830 |
| 2025-12-30 | 215.00 | 215.40 | 212.60 | 215.20 | 215.20 | 199,850 |
| 2025-12-29 | 214.00 | 217.20 | 214.00 | 215.20 | 215.20 | 152,409 |
| 2025-12-23 | 214.00 | 215.60 | 212.20 | 214.00 | 214.00 | 127,436 |
| 2025-12-22 | 211.00 | 213.40 | 209.40 | 212.20 | 212.20 | 196,038 |
| 2025-12-19 | 212.00 | 213.00 | 210.60 | 211.20 | 211.20 | 658,377 |
| 2025-12-18 | 213.00 | 215.00 | 211.80 | 212.80 | 212.80 | 227,154 |
| 2025-12-17 | 214.40 | 214.40 | 209.00 | 211.00 | 211.00 | 338,476 |
| 2025-12-16 | 212.80 | 216.60 | 212.00 | 213.80 | 213.80 | 208,454 |
| 2025-12-15 | 214.20 | 216.00 | 212.20 | 212.20 | 212.20 | 342,912 |
| 2025-12-12 | 219.00 | 219.80 | 216.20 | 217.80 | 217.80 | 159,486 |
| 2025-12-11 | 215.00 | 219.80 | 212.00 | 218.40 | 218.40 | 267,272 |
| 2025-12-10 | 213.00 | 213.60 | 211.40 | 213.60 | 213.60 | 146,445 |
| 2025-12-09 | 210.60 | 213.00 | 209.00 | 212.40 | 212.40 | 302,877 |
| 2025-12-08 | 215.00 | 215.40 | 211.80 | 211.80 | 211.80 | 190,138 |
| 2025-12-05 | 213.00 | 217.20 | 213.00 | 216.40 | 216.40 | 206,179 |
| 2025-12-04 | 213.60 | 214.20 | 210.40 | 213.20 | 213.20 | 188,356 |
| 2025-12-03 | 217.20 | 219.40 | 211.80 | 211.80 | 211.80 | 242,431 |
| 2025-12-02 | 218.40 | 221.40 | 215.60 | 216.80 | 216.80 | 333,977 |
| 2025-12-01 | 220.00 | 222.20 | 215.40 | 219.00 | 219.00 | 455,989 |
| 2025-11-28 | 219.00 | 221.20 | 217.20 | 219.20 | 219.20 | 493,472 |
| 2025-11-27 | 218.60 | 220.40 | 216.60 | 219.00 | 219.00 | 159,762 |
| 2025-11-26 | 220.00 | 220.40 | 217.20 | 218.60 | 218.60 | 187,273 |
| 2025-11-25 | 216.40 | 219.00 | 215.80 | 218.80 | 218.80 | 149,170 |
| 2025-11-24 | 217.00 | 219.20 | 213.00 | 217.40 | 217.40 | 930,510 |
| 2025-11-21 | 212.00 | 215.20 | 211.20 | 214.80 | 214.80 | 241,229 |
| 2025-11-20 | 215.00 | 215.40 | 211.60 | 213.20 | 213.20 | 308,541 |
| 2025-11-19 | 210.40 | 213.00 | 209.20 | 212.00 | 212.00 | 170,696 |
| 2025-11-18 | 213.00 | 213.60 | 209.40 | 209.60 | 209.60 | 361,328 |
| 2025-11-17 | 218.60 | 219.20 | 213.60 | 214.00 | 214.00 | 181,302 |
| 2025-11-14 | 222.60 | 222.80 | 216.80 | 217.40 | 217.40 | 329,190 |
| 2025-11-13 | 227.80 | 230.20 | 223.20 | 224.20 | 224.20 | 168,430 |
| 2025-11-12 | 228.60 | 230.80 | 226.40 | 227.80 | 227.80 | 178,327 |
| 2025-11-11 | 222.00 | 228.20 | 221.40 | 228.20 | 228.20 | 209,744 |
| 2025-11-10 | 221.80 | 223.80 | 219.60 | 222.00 | 222.00 | 368,901 |
| 2025-11-07 | 223.20 | 225.20 | 219.40 | 220.80 | 220.80 | 263,326 |
| 2025-11-06 | 224.80 | 226.00 | 222.60 | 223.20 | 223.20 | 248,408 |
| 2025-11-05 | 222.40 | 235.60 | 222.40 | 226.00 | 226.00 | 508,361 |
| 2025-11-04 | 216.00 | 219.00 | 213.60 | 219.00 | 219.00 | 744,919 |
| 2025-11-03 | 215.40 | 219.40 | 215.40 | 217.40 | 217.40 | 376,827 |
| 2025-10-31 | 218.40 | 218.80 | 214.60 | 215.40 | 215.40 | 367,874 |
| 2025-10-30 | 223.20 | 223.80 | 217.20 | 218.20 | 218.20 | 356,949 |
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.