Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 357.60 | 360.40 | 356.40 | 358.80 | 358.80 | 278,040 |
| 2026-10-15 | 355.60 | 359.00 | 351.60 | 359.00 | 359.00 | 374,957 |
| 2026-10-14 | 359.00 | 359.00 | 352.60 | 354.80 | 354.80 | 319,080 |
| 2026-10-13 | 353.00 | 359.40 | 352.60 | 358.40 | 358.40 | 444,922 |
| 2026-10-12 | 345.00 | 353.80 | 343.80 | 350.80 | 350.80 | 522,278 |
| 2026-10-09 | 323.00 | 346.00 | 320.60 | 341.20 | 341.20 | 679,635 |
| 2026-10-08 | 322.00 | 324.20 | 319.40 | 321.40 | 321.40 | 145,995 |
| 2026-10-07 | 323.40 | 326.00 | 320.80 | 321.40 | 321.40 | 128,669 |
| 2026-10-06 | 320.20 | 326.60 | 319.80 | 324.60 | 324.60 | 227,218 |
| 2026-10-05 | 317.00 | 319.20 | 314.00 | 319.20 | 319.20 | 214,596 |
| 2026-10-02 | 314.20 | 316.20 | 311.00 | 314.00 | 314.00 | 234,916 |
| 2026-10-01 | 308.80 | 317.00 | 307.60 | 314.20 | 314.20 | 313,332 |
| 2026-09-30 | 315.80 | 321.00 | 307.80 | 310.00 | 310.00 | 412,045 |
| 2026-09-29 | 320.20 | 321.20 | 314.60 | 314.60 | 314.60 | 381,543 |
| 2026-09-28 | 307.00 | 321.20 | 306.80 | 321.20 | 321.20 | 376,549 |
| 2026-09-25 | 306.20 | 307.20 | 303.80 | 307.20 | 307.20 | 174,844 |
| 2026-09-24 | 308.60 | 309.00 | 304.80 | 305.80 | 305.80 | 227,394 |
| 2026-09-23 | 310.00 | 312.80 | 308.00 | 310.00 | 310.00 | 202,423 |
| 2026-09-22 | 306.80 | 310.40 | 304.20 | 309.00 | 309.00 | 237,880 |
| 2026-09-21 | 300.60 | 307.00 | 298.80 | 305.80 | 305.80 | 165,874 |
| 2026-09-18 | 300.00 | 301.00 | 297.40 | 301.00 | 301.00 | 373,020 |
| 2026-09-17 | 298.40 | 300.40 | 296.60 | 299.20 | 299.20 | 189,218 |
| 2026-09-16 | 295.80 | 300.00 | 294.40 | 299.00 | 299.00 | 200,689 |
| 2026-09-15 | 297.00 | 297.00 | 292.20 | 295.80 | 295.80 | 188,189 |
| 2026-09-14 | 294.20 | 300.60 | 294.00 | 298.20 | 298.20 | 276,858 |
| 2026-09-11 | 293.60 | 294.60 | 290.80 | 294.40 | 294.40 | 419,551 |
| 2026-09-10 | 287.00 | 294.00 | 287.00 | 293.40 | 293.40 | 202,174 |
| 2026-09-09 | 292.00 | 292.00 | 286.80 | 288.60 | 288.60 | 262,768 |
| 2026-09-08 | 288.40 | 294.40 | 288.20 | 292.60 | 292.60 | 167,890 |
| 2026-09-07 | 291.00 | 292.00 | 285.80 | 289.80 | 289.80 | 109,602 |
| 2026-09-04 | 297.00 | 297.00 | 291.00 | 291.80 | 291.80 | 246,777 |
| 2026-09-03 | 295.00 | 299.00 | 293.00 | 293.80 | 293.80 | 304,096 |
| 2026-09-02 | 288.00 | 295.20 | 285.40 | 294.60 | 294.60 | 439,590 |
| 2026-09-01 | 287.40 | 289.60 | 284.00 | 289.40 | 289.40 | 386,297 |
| 2026-08-31 | 285.40 | 290.40 | 283.80 | 288.60 | 288.60 | 316,489 |
| 2026-08-28 | 285.20 | 288.80 | 283.80 | 285.40 | 285.40 | 257,497 |
| 2026-08-27 | 284.60 | 286.40 | 282.40 | 286.00 | 286.00 | 206,284 |
| 2026-08-26 | 288.00 | 288.00 | 283.20 | 284.80 | 284.80 | 335,862 |
| 2026-08-25 | 286.20 | 288.00 | 284.00 | 284.60 | 284.60 | 273,172 |
| 2026-08-24 | 287.00 | 288.00 | 285.60 | 287.00 | 287.00 | 163,438 |
| 2026-08-21 | 285.60 | 287.00 | 281.60 | 287.00 | 287.00 | 223,463 |
| 2026-08-20 | 291.00 | 291.20 | 285.60 | 285.60 | 285.60 | 254,768 |
| 2026-08-19 | 293.40 | 295.60 | 289.00 | 291.00 | 291.00 | 299,863 |
| 2026-08-18 | 295.20 | 296.80 | 293.60 | 295.20 | 295.20 | 299,788 |
| 2026-08-17 | 296.00 | 296.00 | 291.60 | 294.40 | 294.40 | 219,053 |
| 2026-08-14 | 294.60 | 298.60 | 293.80 | 297.40 | 297.40 | 300,764 |
| 2026-08-13 | 289.40 | 294.20 | 285.00 | 292.00 | 292.00 | 426,430 |
| 2026-08-12 | 285.40 | 290.80 | 278.00 | 289.60 | 289.60 | 691,893 |
| 2026-08-11 | 278.80 | 285.20 | 273.40 | 284.20 | 284.20 | 480,458 |
| 2026-08-10 | 282.80 | 283.00 | 277.00 | 277.00 | 277.00 | 353,496 |
| 2026-08-07 | 280.20 | 283.60 | 280.20 | 282.20 | 282.20 | 190,405 |
| 2026-08-06 | 279.40 | 283.00 | 277.40 | 281.00 | 281.00 | 428,816 |
| 2026-08-05 | 286.40 | 287.00 | 281.20 | 281.20 | 281.20 | 353,246 |
| 2026-08-04 | 285.60 | 288.00 | 282.60 | 284.60 | 284.60 | 448,072 |
| 2026-08-03 | 281.00 | 289.00 | 280.80 | 289.00 | 289.00 | 242,540 |
| 2026-07-31 | 285.60 | 288.80 | 279.80 | 281.00 | 281.00 | 568,166 |
| 2026-07-30 | 284.00 | 288.80 | 283.00 | 285.60 | 285.60 | 224,440 |
| 2026-07-29 | 285.00 | 287.80 | 281.60 | 284.00 | 284.00 | 312,397 |
| 2026-07-28 | 278.20 | 284.80 | 277.20 | 284.20 | 284.20 | 190,348 |
| 2026-07-27 | 279.80 | 281.60 | 276.60 | 279.20 | 279.20 | 318,292 |
Page 1 of 21 · 1,253 trading daysOlder →
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.