Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 220.20 | 229.00 | 220.20 | 224.80 | 224.80 | 256,252 |
| 2025-10-28 | 228.60 | 229.80 | 226.40 | 226.40 | 226.40 | 381,097 |
| 2025-10-27 | 234.40 | 235.00 | 228.40 | 229.00 | 229.00 | 467,623 |
| 2025-10-24 | 235.40 | 236.40 | 233.20 | 234.40 | 234.40 | 308,710 |
| 2025-10-23 | 236.40 | 238.00 | 233.40 | 235.20 | 235.20 | 237,289 |
| 2025-10-22 | 241.60 | 242.40 | 236.20 | 236.20 | 236.20 | 523,971 |
| 2025-10-21 | 240.00 | 241.20 | 238.40 | 240.80 | 240.80 | 216,696 |
| 2025-10-20 | 238.20 | 240.40 | 235.40 | 239.80 | 239.80 | 295,066 |
| 2025-10-17 | 232.60 | 238.80 | 230.40 | 237.40 | 237.40 | 262,015 |
| 2025-10-16 | 233.00 | 237.40 | 232.00 | 234.00 | 234.00 | 446,695 |
| 2025-10-15 | 226.80 | 229.80 | 226.60 | 229.60 | 229.60 | 196,458 |
| 2025-10-14 | 221.00 | 225.80 | 220.40 | 224.20 | 224.20 | 225,501 |
| 2025-10-13 | 225.80 | 227.80 | 223.20 | 224.00 | 224.00 | 196,258 |
| 2025-10-10 | 229.20 | 231.80 | 227.80 | 227.80 | 227.80 | 228,666 |
| 2025-10-09 | 231.00 | 231.60 | 229.20 | 230.20 | 230.20 | 187,129 |
| 2025-10-08 | 228.60 | 233.00 | 228.60 | 232.40 | 232.40 | 149,227 |
| 2025-10-07 | 230.00 | 233.40 | 227.80 | 230.20 | 230.20 | 195,079 |
| 2025-10-06 | 228.40 | 232.60 | 226.00 | 230.60 | 230.60 | 170,260 |
| 2025-10-03 | 231.40 | 232.00 | 227.80 | 228.80 | 228.80 | 234,059 |
| 2025-10-02 | 233.20 | 233.20 | 229.20 | 229.80 | 229.80 | 193,653 |
| 2025-10-01 | 222.00 | 227.40 | 221.80 | 226.00 | 226.00 | 211,668 |
| 2025-09-30 | 225.40 | 225.40 | 220.00 | 220.20 | 220.20 | 397,753 |
| 2025-09-29 | 225.60 | 228.80 | 223.20 | 225.00 | 225.00 | 339,057 |
| 2025-09-26 | 225.60 | 228.80 | 225.00 | 225.80 | 225.80 | 239,357 |
| 2025-09-25 | 232.40 | 232.40 | 222.80 | 226.20 | 226.20 | 346,540 |
| 2025-09-24 | 237.20 | 239.40 | 235.20 | 237.60 | 237.60 | 294,028 |
| 2025-09-23 | 236.40 | 239.20 | 235.60 | 237.20 | 237.20 | 202,636 |
| 2025-09-22 | 238.40 | 240.80 | 236.60 | 236.80 | 236.80 | 241,351 |
| 2025-09-19 | 239.80 | 240.00 | 236.60 | 238.00 | 238.00 | 259,628 |
| 2025-09-18 | 237.80 | 242.20 | 236.80 | 239.20 | 239.20 | 218,891 |
| 2025-09-17 | 238.00 | 240.60 | 236.40 | 236.80 | 236.80 | 238,304 |
| 2025-09-16 | 243.40 | 245.40 | 237.20 | 239.00 | 239.00 | 285,381 |
| 2025-09-15 | 248.80 | 249.80 | 243.40 | 244.80 | 244.80 | 140,107 |
| 2025-09-12 | 249.80 | 250.60 | 247.80 | 249.00 | 249.00 | 157,238 |
| 2025-09-11 | 246.00 | 249.20 | 245.20 | 248.20 | 248.20 | 257,456 |
| 2025-09-10 | 247.40 | 251.00 | 246.80 | 246.80 | 246.80 | 93,669 |
| 2025-09-09 | 249.20 | 252.60 | 247.60 | 248.20 | 248.20 | 126,915 |
| 2025-09-08 | 250.00 | 251.00 | 246.00 | 249.60 | 249.60 | 202,326 |
| 2025-09-05 | 242.80 | 249.80 | 241.40 | 248.80 | 248.80 | 236,929 |
| 2025-09-04 | 238.80 | 241.20 | 238.20 | 240.00 | 240.00 | 95,446 |
| 2025-09-03 | 239.00 | 241.20 | 236.60 | 237.20 | 237.20 | 226,868 |
| 2025-09-02 | 246.80 | 247.40 | 238.40 | 238.40 | 238.40 | 402,237 |
| 2025-09-01 | 245.20 | 247.20 | 244.80 | 246.00 | 246.00 | 123,224 |
| 2025-08-29 | 242.60 | 246.80 | 242.20 | 244.00 | 244.00 | 232,715 |
| 2025-08-28 | 244.60 | 247.40 | 242.60 | 243.00 | 243.00 | 242,183 |
| 2025-08-27 | 242.00 | 244.60 | 241.20 | 244.60 | 244.60 | 505,592 |
| 2025-08-26 | 252.00 | 253.00 | 241.60 | 241.60 | 241.60 | 897,056 |
| 2025-08-25 | 257.00 | 257.00 | 253.40 | 253.60 | 253.60 | 108,369 |
| 2025-08-22 | 253.40 | 257.40 | 253.40 | 256.80 | 256.80 | 128,468 |
| 2025-08-21 | 257.60 | 259.60 | 254.20 | 254.60 | 254.60 | 96,923 |
| 2025-08-20 | 254.80 | 256.80 | 253.00 | 256.40 | 256.40 | 129,670 |
| 2025-08-19 | 253.40 | 257.40 | 252.00 | 256.00 | 256.00 | 752,738 |
| 2025-08-18 | 247.20 | 254.00 | 245.60 | 252.20 | 252.20 | 182,114 |
| 2025-08-15 | 244.20 | 252.00 | 244.20 | 246.60 | 246.60 | 212,864 |
| 2025-08-14 | 242.80 | 245.00 | 241.40 | 243.60 | 243.60 | 246,772 |
| 2025-08-13 | 244.60 | 255.40 | 240.80 | 243.00 | 243.00 | 710,285 |
| 2025-08-12 | 254.40 | 256.40 | 250.40 | 253.40 | 253.40 | 141,473 |
| 2025-08-11 | 264.00 | 266.20 | 253.20 | 253.20 | 253.20 | 229,293 |
| 2025-08-08 | 255.80 | 256.20 | 253.40 | 256.20 | 256.20 | 319,318 |
| 2025-08-07 | 250.40 | 255.80 | 249.60 | 253.60 | 253.60 | 147,455 |
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.