Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 263.60 | 264.20 | 258.80 | 262.40 | 262.40 | 368,679 |
| 2025-02-10 | 266.00 | 272.00 | 264.80 | 267.60 | 267.60 | 354,776 |
| 2025-02-07 | 263.40 | 265.80 | 263.20 | 265.00 | 265.00 | 349,404 |
| 2025-02-06 | 262.80 | 264.60 | 260.20 | 263.40 | 263.40 | 501,183 |
| 2025-02-05 | 279.60 | 282.20 | 259.40 | 263.40 | 263.40 | 856,037 |
| 2025-02-04 | 281.00 | 285.80 | 281.00 | 282.20 | 282.20 | 296,543 |
| 2025-02-03 | 283.00 | 284.20 | 280.40 | 281.40 | 281.40 | 314,961 |
| 2025-01-31 | 294.20 | 294.20 | 289.00 | 290.00 | 290.00 | 196,095 |
| 2025-01-30 | 290.00 | 294.00 | 288.60 | 293.40 | 293.40 | 249,806 |
| 2025-01-29 | 288.80 | 291.20 | 285.60 | 290.00 | 290.00 | 398,931 |
| 2025-01-28 | 289.40 | 291.40 | 286.80 | 287.00 | 287.00 | 178,883 |
| 2025-01-27 | 285.20 | 289.00 | 284.40 | 288.00 | 288.00 | 197,165 |
| 2025-01-24 | 290.80 | 291.40 | 285.20 | 286.00 | 286.00 | 167,507 |
| 2025-01-23 | 290.20 | 292.20 | 288.80 | 290.80 | 290.80 | 145,293 |
| 2025-01-22 | 290.00 | 294.20 | 288.00 | 291.00 | 291.00 | 247,925 |
| 2025-01-21 | 291.60 | 291.60 | 286.20 | 288.60 | 288.60 | 295,451 |
| 2025-01-20 | 285.00 | 292.80 | 283.80 | 292.60 | 292.60 | 293,426 |
| 2025-01-17 | 286.00 | 290.40 | 285.40 | 290.00 | 290.00 | 356,206 |
| 2025-01-16 | 286.00 | 286.40 | 281.20 | 283.20 | 283.20 | 270,153 |
| 2025-01-15 | 282.40 | 287.00 | 280.40 | 286.00 | 286.00 | 207,627 |
| 2025-01-14 | 283.80 | 286.40 | 282.40 | 282.40 | 282.40 | 311,364 |
| 2025-01-13 | 283.60 | 287.00 | 280.00 | 283.20 | 283.20 | 191,817 |
| 2025-01-10 | 282.20 | 287.00 | 282.00 | 287.00 | 287.00 | 273,296 |
| 2025-01-09 | 279.80 | 284.20 | 279.80 | 282.20 | 282.20 | 200,807 |
| 2025-01-08 | 280.00 | 282.40 | 277.60 | 280.80 | 280.80 | 176,740 |
| 2025-01-07 | 271.00 | 285.00 | 271.00 | 280.60 | 280.60 | 315,151 |
| 2025-01-06 | 262.40 | 270.80 | 261.00 | 269.80 | 269.80 | 188,768 |
| 2025-01-03 | 266.80 | 268.20 | 258.40 | 262.60 | 262.60 | 275,287 |
| 2025-01-02 | 266.80 | 268.80 | 265.00 | 268.00 | 268.00 | 98,063 |
| 2024-12-30 | 265.00 | 265.20 | 263.00 | 264.20 | 264.20 | 175,950 |
| 2024-12-27 | 261.80 | 267.80 | 261.40 | 266.20 | 266.20 | 99,844 |
| 2024-12-23 | 263.00 | 266.00 | 261.80 | 261.80 | 261.80 | 117,487 |
| 2024-12-20 | 258.20 | 264.20 | 256.20 | 263.40 | 263.40 | 285,990 |
| 2024-12-19 | 262.60 | 262.60 | 257.20 | 258.80 | 258.80 | 174,599 |
| 2024-12-18 | 259.80 | 267.00 | 258.00 | 265.40 | 265.40 | 236,622 |
| 2024-12-17 | 265.80 | 266.40 | 256.00 | 259.00 | 259.00 | 496,799 |
| 2024-12-16 | 269.00 | 270.80 | 262.60 | 268.80 | 268.80 | 336,049 |
| 2024-12-13 | 268.00 | 271.60 | 268.00 | 270.40 | 270.40 | 178,737 |
| 2024-12-12 | 273.00 | 274.20 | 268.00 | 269.20 | 269.20 | 480,492 |
| 2024-12-11 | 272.00 | 274.00 | 268.80 | 273.60 | 273.60 | 191,144 |
| 2024-12-10 | 274.00 | 275.80 | 270.20 | 273.40 | 273.40 | 207,222 |
| 2024-12-09 | 272.40 | 276.80 | 272.40 | 275.20 | 275.20 | 243,486 |
| 2024-12-06 | 273.40 | 275.00 | 272.60 | 273.00 | 273.00 | 250,847 |
| 2024-12-05 | 271.20 | 276.80 | 271.20 | 274.00 | 274.00 | 210,586 |
| 2024-12-04 | 269.00 | 274.20 | 268.40 | 273.60 | 273.60 | 251,877 |
| 2024-12-03 | 270.00 | 271.20 | 266.20 | 268.00 | 268.00 | 255,092 |
| 2024-12-02 | 268.40 | 272.00 | 268.40 | 268.80 | 268.80 | 266,197 |
| 2024-11-29 | 270.00 | 271.60 | 267.80 | 269.20 | 269.20 | 158,819 |
| 2024-11-28 | 272.20 | 273.20 | 269.80 | 270.80 | 270.80 | 146,475 |
| 2024-11-27 | 269.20 | 271.00 | 267.40 | 270.00 | 270.00 | 242,849 |
| 2024-11-26 | 271.60 | 272.40 | 268.00 | 269.80 | 269.80 | 197,776 |
| 2024-11-25 | 267.40 | 271.60 | 266.60 | 271.60 | 271.60 | 1,120,822 |
| 2024-11-22 | 258.40 | 268.00 | 258.40 | 266.20 | 266.20 | 274,037 |
| 2024-11-21 | 257.60 | 260.60 | 254.60 | 258.00 | 258.00 | 272,510 |
| 2024-11-20 | 266.60 | 269.40 | 257.00 | 259.60 | 259.60 | 417,148 |
| 2024-11-19 | 265.00 | 266.60 | 256.00 | 264.80 | 264.80 | 408,387 |
| 2024-11-18 | 265.40 | 267.80 | 264.40 | 265.20 | 265.20 | 318,685 |
| 2024-11-15 | 264.80 | 268.00 | 263.00 | 264.80 | 264.80 | 266,691 |
| 2024-11-14 | 259.40 | 267.60 | 257.20 | 266.60 | 266.60 | 397,446 |
| 2024-11-13 | 263.80 | 263.80 | 257.00 | 258.20 | 258.20 | 244,647 |
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.