Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 245.00 | 252.00 | 245.00 | 249.80 | 249.80 | 290,879 |
| 2025-05-08 | 240.20 | 244.00 | 238.00 | 243.20 | 243.20 | 271,153 |
| 2025-05-07 | 224.40 | 247.20 | 223.60 | 237.40 | 237.40 | 667,299 |
| 2025-05-06 | 252.20 | 252.20 | 248.20 | 248.80 | 248.80 | 289,098 |
| 2025-05-05 | 249.00 | 255.80 | 247.00 | 253.00 | 253.00 | 433,707 |
| 2025-05-02 | 242.20 | 248.80 | 237.40 | 248.20 | 248.20 | 388,489 |
| 2025-05-01 | 235.60 | 239.80 | 228.20 | 236.60 | 236.60 | 226,144 |
| 2025-04-30 | 236.60 | 241.20 | 235.60 | 238.40 | 238.40 | 250,740 |
| 2025-04-29 | 233.40 | 236.40 | 233.40 | 235.40 | 235.40 | 131,837 |
| 2025-04-28 | 234.20 | 235.00 | 232.40 | 235.00 | 235.00 | 200,494 |
| 2025-04-25 | 233.00 | 236.40 | 231.80 | 233.40 | 233.40 | 156,393 |
| 2025-04-24 | 229.00 | 231.00 | 226.40 | 230.80 | 230.80 | 251,208 |
| 2025-04-23 | 225.00 | 232.40 | 222.20 | 230.80 | 230.80 | 193,012 |
| 2025-04-22 | 223.00 | 224.60 | 216.80 | 220.40 | 220.40 | 252,667 |
| 2025-04-16 | 226.00 | 226.80 | 221.20 | 223.60 | 223.60 | 333,257 |
| 2025-04-15 | 225.20 | 227.80 | 223.40 | 227.40 | 227.40 | 344,172 |
| 2025-04-14 | 228.20 | 228.20 | 223.20 | 225.00 | 225.00 | 239,803 |
| 2025-04-11 | 221.60 | 223.40 | 217.80 | 222.40 | 222.40 | 159,463 |
| 2025-04-10 | 231.20 | 233.80 | 221.40 | 221.60 | 221.60 | 254,159 |
| 2025-04-09 | 216.60 | 216.60 | 209.00 | 213.60 | 213.60 | 386,708 |
| 2025-04-08 | 220.80 | 225.60 | 213.60 | 222.80 | 222.80 | 315,935 |
| 2025-04-07 | 205.20 | 225.20 | 202.40 | 218.80 | 218.80 | 596,030 |
| 2025-04-04 | 221.40 | 229.00 | 214.40 | 216.80 | 216.80 | 348,876 |
| 2025-04-03 | 217.40 | 226.00 | 216.00 | 222.60 | 222.60 | 298,162 |
| 2025-04-02 | 229.20 | 229.20 | 222.40 | 226.60 | 226.60 | 355,376 |
| 2025-04-01 | 234.00 | 236.60 | 229.40 | 231.20 | 231.20 | 362,557 |
| 2025-03-31 | 239.20 | 239.20 | 231.00 | 231.20 | 231.20 | 207,866 |
| 2025-03-28 | 244.60 | 246.00 | 239.60 | 240.40 | 240.40 | 309,091 |
| 2025-03-27 | 249.40 | 249.40 | 244.60 | 246.00 | 246.00 | 232,295 |
| 2025-03-26 | 255.40 | 255.60 | 249.80 | 250.20 | 250.20 | 169,071 |
| 2025-03-25 | 255.00 | 255.60 | 252.40 | 253.60 | 253.60 | 172,680 |
| 2025-03-24 | 253.00 | 254.00 | 251.60 | 252.00 | 252.00 | 158,162 |
| 2025-03-21 | 256.00 | 257.60 | 249.40 | 251.20 | 251.20 | 280,274 |
| 2025-03-20 | 255.60 | 259.00 | 254.60 | 256.80 | 256.80 | 156,673 |
| 2025-03-19 | 253.40 | 256.80 | 253.00 | 255.60 | 255.60 | 144,850 |
| 2025-03-18 | 254.00 | 255.40 | 252.60 | 253.00 | 253.00 | 148,695 |
| 2025-03-17 | 250.00 | 252.40 | 249.60 | 251.80 | 251.80 | 178,833 |
| 2025-03-14 | 250.00 | 252.40 | 248.20 | 249.20 | 249.20 | 173,144 |
| 2025-03-13 | 252.80 | 255.60 | 251.20 | 251.60 | 251.60 | 236,521 |
| 2025-03-12 | 251.20 | 255.20 | 251.20 | 252.80 | 252.80 | 253,441 |
| 2025-03-11 | 256.80 | 257.60 | 248.60 | 249.40 | 249.40 | 269,254 |
| 2025-03-10 | 255.00 | 258.80 | 253.80 | 257.00 | 257.00 | 275,772 |
| 2025-03-07 | 252.60 | 253.80 | 249.00 | 253.40 | 253.40 | 281,727 |
| 2025-03-06 | 260.60 | 262.80 | 246.80 | 253.80 | 253.80 | 402,458 |
| 2025-03-05 | 255.00 | 260.00 | 254.40 | 259.20 | 259.20 | 239,559 |
| 2025-03-04 | 264.60 | 265.60 | 251.00 | 252.00 | 252.00 | 269,833 |
| 2025-03-03 | 258.80 | 264.60 | 258.20 | 263.80 | 263.80 | 237,589 |
| 2025-02-28 | 257.20 | 259.80 | 256.60 | 258.80 | 258.80 | 385,491 |
| 2025-02-27 | 259.80 | 260.80 | 256.40 | 258.80 | 258.80 | 292,072 |
| 2025-02-26 | 260.60 | 263.60 | 259.60 | 263.00 | 263.00 | 284,366 |
| 2025-02-25 | 261.00 | 263.20 | 259.00 | 260.80 | 260.80 | 291,386 |
| 2025-02-24 | 266.20 | 267.00 | 260.20 | 261.40 | 261.40 | 289,428 |
| 2025-02-21 | 266.00 | 267.00 | 263.20 | 266.00 | 266.00 | 449,133 |
| 2025-02-20 | 268.00 | 268.00 | 264.80 | 266.40 | 266.40 | 194,767 |
| 2025-02-19 | 269.00 | 272.00 | 266.20 | 268.40 | 268.40 | 238,496 |
| 2025-02-18 | 268.80 | 271.80 | 266.80 | 270.80 | 270.80 | 234,129 |
| 2025-02-17 | 267.40 | 268.60 | 263.20 | 268.20 | 268.20 | 193,884 |
| 2025-02-14 | 262.20 | 262.80 | 260.00 | 262.40 | 262.40 | 197,397 |
| 2025-02-13 | 261.00 | 262.40 | 257.60 | 262.20 | 262.20 | 292,978 |
| 2025-02-12 | 265.00 | 265.00 | 256.60 | 258.20 | 258.20 | 362,964 |
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.