Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 265.60 | 267.20 | 264.20 | 265.40 | 265.40 | 284,476 |
| 2024-11-11 | 264.40 | 268.60 | 264.00 | 268.20 | 268.20 | 270,212 |
| 2024-11-08 | 255.20 | 263.40 | 254.20 | 262.20 | 262.20 | 303,482 |
| 2024-11-07 | 255.00 | 259.20 | 254.60 | 255.20 | 255.20 | 256,090 |
| 2024-11-06 | 256.60 | 263.40 | 255.00 | 255.60 | 255.60 | 386,008 |
| 2024-11-05 | 250.40 | 256.80 | 246.60 | 256.20 | 256.20 | 465,400 |
| 2024-11-04 | 261.00 | 263.80 | 255.60 | 256.60 | 256.60 | 382,061 |
| 2024-11-01 | 252.20 | 262.60 | 252.20 | 260.60 | 260.60 | 281,383 |
| 2024-10-31 | 255.80 | 258.20 | 251.60 | 251.60 | 251.60 | 364,908 |
| 2024-10-30 | 263.60 | 263.60 | 255.20 | 257.40 | 257.40 | 285,456 |
| 2024-10-29 | 261.80 | 266.80 | 261.80 | 264.60 | 264.60 | 292,679 |
| 2024-10-28 | 269.00 | 269.00 | 255.00 | 261.00 | 261.00 | 458,457 |
| 2024-10-25 | 272.80 | 272.80 | 267.80 | 269.80 | 269.80 | 303,982 |
| 2024-10-24 | 273.00 | 274.80 | 268.80 | 274.80 | 274.80 | 312,696 |
| 2024-10-23 | 270.40 | 274.60 | 270.40 | 273.00 | 273.00 | 198,927 |
| 2024-10-22 | 270.00 | 274.40 | 268.40 | 271.80 | 271.80 | 354,423 |
| 2024-10-21 | 269.00 | 272.00 | 266.80 | 267.40 | 267.40 | 147,958 |
| 2024-10-18 | 267.00 | 270.60 | 266.40 | 269.00 | 269.00 | 272,594 |
| 2024-10-17 | 266.00 | 268.00 | 261.80 | 266.20 | 266.20 | 311,428 |
| 2024-10-16 | 267.60 | 268.00 | 262.60 | 267.00 | 267.00 | 179,595 |
| 2024-10-15 | 264.20 | 270.20 | 264.20 | 270.20 | 270.20 | 317,651 |
| 2024-10-14 | 263.60 | 265.40 | 262.00 | 264.20 | 264.20 | 169,811 |
| 2024-10-11 | 265.60 | 266.80 | 261.40 | 264.20 | 264.20 | 303,788 |
| 2024-10-10 | 265.80 | 267.40 | 265.00 | 265.60 | 265.60 | 202,213 |
| 2024-10-09 | 265.40 | 269.00 | 263.80 | 266.40 | 266.40 | 222,204 |
| 2024-10-08 | 260.00 | 266.00 | 259.00 | 265.60 | 265.60 | 297,088 |
| 2024-10-07 | 261.60 | 262.80 | 259.20 | 262.00 | 262.00 | 184,568 |
| 2024-10-04 | 259.00 | 263.40 | 258.60 | 261.60 | 261.60 | 365,965 |
| 2024-10-03 | 259.80 | 261.20 | 257.60 | 259.00 | 259.00 | 267,077 |
| 2024-10-02 | 261.20 | 262.40 | 256.40 | 259.00 | 259.00 | 403,360 |
| 2024-10-01 | 262.20 | 265.20 | 259.00 | 261.20 | 261.20 | 322,008 |
| 2024-09-30 | 266.40 | 269.00 | 261.60 | 261.60 | 261.60 | 354,984 |
| 2024-09-27 | 265.60 | 270.20 | 264.60 | 266.60 | 266.60 | 457,142 |
| 2024-09-26 | 258.00 | 266.40 | 257.60 | 262.40 | 262.40 | 968,808 |
| 2024-09-25 | 258.00 | 260.80 | 257.20 | 257.20 | 257.20 | 501,326 |
| 2024-09-24 | 265.00 | 265.40 | 258.00 | 258.20 | 258.20 | 566,761 |
| 2024-09-23 | 268.00 | 270.40 | 264.80 | 265.00 | 265.00 | 495,672 |
| 2024-09-20 | 280.00 | 280.00 | 267.80 | 268.00 | 268.00 | 697,310 |
| 2024-09-19 | 285.20 | 287.00 | 280.20 | 280.20 | 280.20 | 563,478 |
| 2024-09-18 | 283.80 | 284.60 | 279.40 | 282.60 | 282.60 | 377,505 |
| 2024-09-17 | 282.60 | 285.20 | 281.40 | 284.00 | 284.00 | 287,434 |
| 2024-09-16 | 284.00 | 284.60 | 281.80 | 282.20 | 282.20 | 194,111 |
| 2024-09-13 | 282.60 | 286.80 | 281.80 | 284.80 | 284.80 | 267,812 |
| 2024-09-12 | 280.20 | 282.20 | 278.00 | 278.00 | 278.00 | 301,526 |
| 2024-09-11 | 276.00 | 281.80 | 276.00 | 277.40 | 277.40 | 349,725 |
| 2024-09-10 | 276.00 | 279.80 | 272.80 | 276.60 | 276.60 | 601,533 |
| 2024-09-09 | 281.40 | 288.00 | 281.40 | 286.20 | 286.20 | 320,213 |
| 2024-09-06 | 279.60 | 283.60 | 278.60 | 280.40 | 280.40 | 247,441 |
| 2024-09-05 | 283.40 | 284.40 | 275.60 | 279.00 | 279.00 | 333,419 |
| 2024-09-04 | 282.80 | 285.00 | 279.60 | 284.00 | 284.00 | 233,093 |
| 2024-09-03 | 284.20 | 289.60 | 284.20 | 285.80 | 285.80 | 280,109 |
| 2024-09-02 | 284.40 | 286.00 | 280.00 | 284.20 | 284.20 | 286,385 |
| 2024-08-30 | 287.20 | 288.80 | 284.20 | 285.60 | 285.60 | 561,789 |
| 2024-08-29 | 281.00 | 289.20 | 281.00 | 287.80 | 287.80 | 288,978 |
| 2024-08-28 | 279.20 | 284.40 | 279.20 | 281.40 | 281.40 | 342,921 |
| 2024-08-27 | 278.00 | 279.80 | 273.60 | 278.00 | 278.00 | 310,491 |
| 2024-08-26 | 277.80 | 279.20 | 275.60 | 277.80 | 277.80 | 226,269 |
| 2024-08-23 | 278.80 | 281.20 | 277.00 | 278.40 | 278.40 | 271,219 |
| 2024-08-22 | 273.40 | 279.60 | 273.20 | 277.60 | 277.60 | 302,508 |
| 2024-08-21 | 278.60 | 283.20 | 274.60 | 275.60 | 275.60 | 501,649 |
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.