Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 278.20 | 278.80 | 274.00 | 275.93 | 275.93 | 403,062 |
| 2024-08-23 | 278.70 | 281.00 | 276.80 | 278.60 | 278.60 | 7,479 |
| 2024-08-22 | 274.70 | 279.60 | 274.00 | 276.70 | 276.70 | 13,019 |
| 2024-08-21 | 278.70 | 283.20 | 274.60 | 276.77 | 276.77 | 33,304 |
| 2024-08-20 | 275.00 | 275.00 | 270.00 | 272.34 | 272.34 | 7,205 |
| 2024-08-19 | 272.50 | 275.20 | 270.40 | 273.75 | 273.75 | 11,396 |
| 2024-08-16 | 272.70 | 275.60 | 268.00 | 272.16 | 272.16 | 12,886 |
| 2024-08-15 | 262.20 | 271.60 | 257.20 | 258.60 | 258.60 | 21,860 |
| 2024-08-14 | 264.00 | 267.80 | 262.60 | 266.00 | 266.00 | 2,708 |
| 2024-08-13 | 260.80 | 262.60 | 258.60 | 261.00 | 261.00 | 3,157 |
| 2024-08-12 | 263.70 | 264.60 | 259.00 | 259.60 | 259.60 | 1,919 |
| 2024-08-09 | 263.40 | 265.80 | 263.40 | 263.40 | 263.40 | 5,914 |
| 2024-08-08 | 261.70 | 264.20 | 258.20 | 262.60 | 262.60 | 6,014 |
| 2024-08-07 | 261.10 | 266.60 | 259.80 | 264.20 | 264.20 | 20,826 |
| 2024-08-06 | 258.80 | 260.80 | 258.20 | 260.00 | 260.00 | 9,658 |
| 2024-08-05 | 258.20 | 258.20 | 250.80 | 255.40 | 255.40 | 8,354 |
| 2024-08-02 | 265.20 | 267.40 | 262.00 | 263.20 | 263.20 | 167,992 |
| 2024-08-01 | 263.90 | 266.40 | 261.40 | 263.00 | 263.00 | 7,775 |
| 2024-07-31 | 261.30 | 264.40 | 259.40 | 259.40 | 259.40 | 604,453 |
| 2024-07-30 | 257.00 | 261.60 | 251.60 | 257.80 | 257.80 | 5,793 |
| 2024-07-29 | 256.60 | 261.40 | 256.00 | 258.40 | 258.40 | 43,872 |
| 2024-07-26 | 252.90 | 256.80 | 252.00 | 255.30 | 255.30 | 9,584 |
| 2024-07-25 | 254.10 | 254.20 | 250.20 | 251.22 | 251.22 | 84,353 |
| 2024-07-24 | 251.10 | 255.80 | 250.40 | 253.60 | 253.60 | 13,744 |
| 2024-07-23 | 252.30 | 253.00 | 250.60 | 252.10 | 252.10 | 10,884 |
| 2024-07-22 | 250.40 | 252.80 | 250.40 | 251.55 | 251.55 | 5,286 |
| 2024-07-19 | 252.50 | 256.80 | 249.40 | 251.98 | 251.98 | 6,458 |
| 2024-07-18 | 255.70 | 262.20 | 248.60 | 256.95 | 256.95 | 29,792 |
| 2024-07-17 | 259.20 | 267.20 | 254.40 | 254.40 | 254.40 | 97,379 |
| 2024-07-16 | 298.60 | 298.60 | 286.00 | 298.60 | 298.60 | 6,211 |
| 2024-07-15 | 302.10 | 302.80 | 299.20 | 300.80 | 300.80 | 2,629 |
| 2024-07-12 | 301.20 | 305.00 | 299.40 | 302.80 | 302.80 | 9,427 |
| 2024-07-11 | 299.80 | 302.80 | 298.00 | 301.80 | 301.80 | 10,767 |
| 2024-07-10 | 298.00 | 300.80 | 297.20 | 298.40 | 298.40 | 105,670 |
| 2024-07-09 | 298.10 | 300.40 | 296.60 | 297.80 | 297.80 | 4,183 |
| 2024-07-08 | 297.90 | 299.80 | 297.20 | 298.46 | 298.46 | 7,339 |
| 2024-07-05 | 301.70 | 303.00 | 295.80 | 297.60 | 297.60 | 12,138 |
| 2024-07-04 | 296.90 | 302.20 | 296.00 | 301.40 | 301.40 | 1,910 |
| 2024-07-03 | 299.20 | 299.80 | 295.40 | 295.80 | 295.80 | 5,159 |
| 2024-07-02 | 300.90 | 301.40 | 296.80 | 298.00 | 298.00 | 7,639 |
| 2024-07-01 | 302.90 | 304.80 | 300.40 | 301.80 | 301.80 | 112,030 |
| 2024-06-28 | 305.60 | 307.40 | 301.40 | 301.40 | 301.40 | 3,520 |
| 2024-06-27 | 309.00 | 309.60 | 304.80 | 308.60 | 308.60 | 11,414 |
| 2024-06-26 | 309.50 | 309.80 | 305.00 | 309.60 | 309.60 | 218,602 |
| 2024-06-25 | 310.90 | 311.00 | 306.00 | 308.40 | 308.40 | 4,338 |
| 2024-06-24 | 304.30 | 313.00 | 302.20 | 308.29 | 308.29 | 24,259 |
| 2024-06-21 | 305.60 | 306.20 | 302.40 | 305.07 | 305.07 | 19,850 |
| 2024-06-20 | 312.20 | 312.60 | 305.20 | 306.80 | 306.80 | 20,609 |
| 2024-06-19 | 312.80 | 315.20 | 310.80 | 311.20 | 311.20 | 5,964 |
| 2024-06-18 | 322.40 | 322.60 | 312.80 | 312.80 | 312.80 | 6,371 |
| 2024-06-17 | 326.30 | 326.40 | 318.40 | 319.40 | 319.40 | 96,832 |
| 2024-06-14 | 330.00 | 330.00 | 325.60 | 326.40 | 326.40 | 7,451 |
| 2024-06-13 | 337.90 | 342.60 | 329.80 | 329.80 | 329.80 | 6,871 |
| 2024-06-12 | 326.50 | 339.20 | 324.80 | 336.20 | 336.20 | 6,596 |
| 2024-06-11 | 326.50 | 329.00 | 325.00 | 326.60 | 326.60 | 7,957 |
| 2024-06-10 | 332.60 | 332.60 | 324.80 | 326.20 | 326.20 | 13,876 |
| 2024-06-07 | 332.80 | 337.00 | 332.20 | 334.00 | 334.00 | 10,481 |
| 2024-06-06 | 332.70 | 337.60 | 331.60 | 332.20 | 332.20 | 11,716 |
| 2024-06-04 | 325.30 | 328.40 | 323.60 | 326.40 | 326.40 | 10,551 |
| 2024-06-03 | 327.40 | 327.40 | 323.60 | 323.63 | 323.63 | 15,956 |
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.