Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 250.40 | 255.80 | 249.60 | 253.60 | 253.60 | 147,455 |
| 2025-08-06 | 253.00 | 254.40 | 248.80 | 249.60 | 249.60 | 160,556 |
| 2025-08-05 | 251.40 | 255.00 | 251.40 | 252.00 | 252.00 | 145,561 |
| 2025-08-04 | 247.20 | 250.00 | 247.20 | 249.00 | 249.00 | 147,027 |
| 2025-08-01 | 245.00 | 247.00 | 242.60 | 244.80 | 244.80 | 271,457 |
| 2025-07-31 | 248.80 | 254.60 | 248.80 | 249.00 | 249.00 | 275,999 |
| 2025-07-30 | 272.20 | 272.20 | 248.20 | 250.40 | 250.40 | 417,755 |
| 2025-07-29 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 0 |
| 2025-07-28 | 282.40 | 284.40 | 277.40 | 278.40 | 278.40 | 129,949 |
| 2025-07-25 | 278.60 | 280.20 | 277.20 | 279.80 | 279.80 | 103,574 |
| 2025-07-24 | 278.00 | 279.20 | 276.00 | 279.00 | 279.00 | 88,594 |
| 2025-07-23 | 273.20 | 277.80 | 272.40 | 275.20 | 275.20 | 119,807 |
| 2025-07-22 | 271.00 | 271.80 | 267.60 | 270.40 | 270.40 | 84,183 |
| 2025-07-21 | 273.60 | 275.80 | 270.60 | 271.00 | 271.00 | 114,501 |
| 2025-07-18 | 268.00 | 274.80 | 267.80 | 272.00 | 272.00 | 198,680 |
| 2025-07-17 | 266.80 | 268.40 | 265.60 | 267.20 | 267.20 | 102,221 |
| 2025-07-16 | 266.00 | 267.80 | 264.80 | 265.00 | 265.00 | 67,832 |
| 2025-07-15 | 264.40 | 268.40 | 263.20 | 265.00 | 265.00 | 100,017 |
| 2025-07-14 | 260.20 | 264.00 | 260.20 | 263.00 | 263.00 | 86,556 |
| 2025-07-11 | 270.00 | 270.40 | 263.60 | 263.60 | 263.60 | 105,220 |
| 2025-07-10 | 266.60 | 269.60 | 266.40 | 269.60 | 269.60 | 118,719 |
| 2025-07-09 | 266.00 | 269.00 | 265.40 | 266.00 | 266.00 | 89,792 |
| 2025-07-08 | 263.20 | 267.80 | 262.60 | 267.60 | 267.60 | 128,222 |
| 2025-07-07 | 265.80 | 266.40 | 263.60 | 264.20 | 264.20 | 144,227 |
| 2025-07-04 | 265.60 | 267.00 | 263.20 | 266.40 | 266.40 | 66,905 |
| 2025-07-03 | 270.60 | 271.00 | 266.20 | 266.80 | 266.80 | 120,809 |
| 2025-07-02 | 268.80 | 270.20 | 263.40 | 270.20 | 270.20 | 270,367 |
| 2025-07-01 | 265.00 | 266.00 | 261.40 | 266.00 | 266.00 | 188,498 |
| 2025-06-30 | 264.00 | 268.40 | 262.80 | 264.20 | 264.20 | 226,719 |
| 2025-06-27 | 268.60 | 270.60 | 261.00 | 264.20 | 264.20 | 204,992 |
| 2025-06-26 | 270.00 | 271.00 | 266.20 | 267.80 | 267.80 | 235,025 |
| 2025-06-25 | 273.20 | 274.80 | 269.60 | 269.80 | 269.80 | 156,186 |
| 2025-06-24 | 271.80 | 273.00 | 268.60 | 271.60 | 271.60 | 160,165 |
| 2025-06-23 | 261.60 | 268.00 | 260.20 | 267.20 | 267.20 | 289,276 |
| 2025-06-20 | 269.60 | 270.60 | 263.00 | 264.60 | 264.60 | 715,327 |
| 2025-06-19 | 271.00 | 272.80 | 264.00 | 265.60 | 265.60 | 685,715 |
| 2025-06-18 | 276.80 | 278.40 | 273.20 | 275.20 | 275.20 | 183,723 |
| 2025-06-17 | 276.80 | 281.00 | 275.60 | 276.60 | 276.60 | 237,320 |
| 2025-06-16 | 281.60 | 282.00 | 275.40 | 279.00 | 279.00 | 256,654 |
| 2025-06-13 | 283.00 | 286.20 | 281.40 | 281.60 | 281.60 | 425,191 |
| 2025-06-12 | 288.00 | 288.00 | 279.60 | 283.40 | 283.40 | 295,494 |
| 2025-06-11 | 288.00 | 293.00 | 282.40 | 288.00 | 288.00 | 796,477 |
| 2025-06-10 | 272.40 | 278.80 | 272.00 | 278.00 | 278.00 | 288,578 |
| 2025-06-06 | 268.80 | 276.60 | 262.60 | 272.00 | 272.00 | 389,225 |
| 2025-06-04 | 253.00 | 257.20 | 252.80 | 254.80 | 254.80 | 174,526 |
| 2025-06-03 | 253.00 | 253.20 | 247.60 | 249.80 | 249.80 | 263,247 |
| 2025-06-02 | 250.00 | 256.80 | 250.00 | 251.60 | 251.60 | 323,560 |
| 2025-05-28 | 261.80 | 261.80 | 256.80 | 257.00 | 257.00 | 572,574 |
| 2025-05-27 | 262.80 | 263.80 | 260.60 | 262.40 | 262.40 | 163,169 |
| 2025-05-26 | 262.20 | 263.40 | 260.00 | 262.20 | 262.20 | 73,462 |
| 2025-05-23 | 260.00 | 264.60 | 252.60 | 259.40 | 259.40 | 272,616 |
| 2025-05-22 | 268.40 | 268.40 | 260.80 | 261.40 | 261.40 | 205,615 |
| 2025-05-21 | 265.60 | 273.40 | 263.60 | 269.20 | 269.20 | 284,423 |
| 2025-05-20 | 262.80 | 267.00 | 261.80 | 265.60 | 265.60 | 223,721 |
| 2025-05-19 | 267.00 | 267.00 | 260.20 | 263.60 | 263.60 | 228,532 |
| 2025-05-16 | 259.80 | 266.60 | 259.80 | 266.20 | 266.20 | 233,971 |
| 2025-05-15 | 256.80 | 260.80 | 255.00 | 259.40 | 259.40 | 230,879 |
| 2025-05-14 | 255.40 | 258.00 | 253.00 | 257.60 | 257.60 | 144,086 |
| 2025-05-13 | 256.60 | 258.00 | 255.00 | 255.60 | 255.60 | 158,292 |
| 2025-05-12 | 254.00 | 258.80 | 252.40 | 256.60 | 256.60 | 268,382 |
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.