Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 325.80 | 329.00 | 324.40 | 329.00 | 329.00 | 42,598 |
| 2024-05-30 | 326.90 | 328.20 | 325.60 | 326.00 | 326.00 | 2,138 |
| 2024-05-29 | 325.70 | 327.00 | 323.80 | 325.27 | 325.27 | 52,553 |
| 2024-05-28 | 334.40 | 335.00 | 325.20 | 326.60 | 326.60 | 269,507 |
| 2024-05-24 | 326.60 | 329.80 | 324.60 | 326.20 | 326.20 | 19,239 |
| 2024-05-23 | 329.80 | 331.00 | 328.20 | 330.40 | 330.40 | 13,399 |
| 2024-05-22 | 334.00 | 334.00 | 328.80 | 332.00 | 332.00 | 7,624 |
| 2024-05-21 | 339.70 | 347.60 | 331.60 | 336.20 | 336.20 | 215,718 |
| 2024-05-17 | 330.40 | 337.00 | 330.40 | 335.00 | 335.00 | 19,957 |
| 2024-05-16 | 326.70 | 333.00 | 325.40 | 331.00 | 331.00 | 280,912 |
| 2024-05-15 | 322.50 | 327.20 | 322.40 | 325.80 | 325.80 | 12,902 |
| 2024-05-14 | 322.20 | 328.20 | 322.20 | 323.20 | 323.20 | 11,970 |
| 2024-05-13 | 329.50 | 329.60 | 320.00 | 322.60 | 322.60 | 273,761 |
| 2024-05-08 | 319.70 | 328.40 | 317.80 | 320.41 | 320.41 | 79,095 |
| 2024-05-07 | 316.30 | 322.60 | 315.20 | 320.40 | 320.40 | 35,699 |
| 2024-05-03 | 325.70 | 329.40 | 324.00 | 329.40 | 329.40 | 4,811 |
| 2024-05-02 | 326.20 | 329.80 | 323.00 | 327.20 | 327.20 | 164,233 |
| 2024-05-01 | 331.80 | 331.80 | 321.60 | 321.60 | 321.60 | 4,309 |
| 2024-04-30 | 340.60 | 340.60 | 333.40 | 336.40 | 336.40 | 14,758 |
| 2024-04-29 | 327.80 | 340.20 | 327.80 | 339.80 | 339.80 | 294,182 |
| 2024-04-26 | 319.40 | 326.59 | 319.00 | 325.14 | 325.14 | 24,690 |
| 2024-04-25 | 320.00 | 320.40 | 315.60 | 319.33 | 319.33 | 18,403 |
| 2024-04-24 | 323.60 | 323.60 | 320.20 | 321.08 | 321.08 | 18,259 |
| 2024-04-23 | 321.60 | 322.80 | 319.98 | 321.68 | 321.68 | 36,121 |
| 2024-04-22 | 315.40 | 319.85 | 314.40 | 319.85 | 319.85 | 99,069 |
| 2024-04-19 | 309.20 | 315.60 | 309.00 | 315.60 | 315.60 | 264,385 |
| 2024-04-18 | 314.10 | 314.20 | 309.75 | 311.45 | 311.45 | 18,307 |
| 2024-04-17 | 317.00 | 318.40 | 313.78 | 316.60 | 316.60 | 12,189 |
| 2024-04-16 | 316.20 | 319.20 | 313.40 | 317.40 | 317.40 | 49,976 |
| 2024-04-15 | 320.00 | 322.63 | 318.60 | 321.17 | 321.17 | 388,347 |
| 2024-04-12 | 333.65 | 333.65 | 319.00 | 319.05 | 319.05 | 46,076 |
| 2024-04-11 | 331.10 | 333.80 | 328.40 | 331.66 | 331.66 | 21,490 |
| 2024-04-10 | 334.30 | 339.27 | 331.55 | 332.11 | 332.11 | 37,298 |
| 2024-04-09 | 327.30 | 334.00 | 326.80 | 331.70 | 331.70 | 675,700 |
| 2024-04-08 | 320.50 | 330.00 | 319.57 | 328.00 | 328.00 | 27,478 |
| 2024-04-05 | 324.00 | 329.34 | 319.40 | 319.43 | 319.43 | 22,040 |
| 2024-04-04 | 331.50 | 332.00 | 326.20 | 327.80 | 327.80 | 16,956 |
| 2024-04-03 | 337.80 | 338.00 | 327.94 | 336.63 | 336.63 | 18,840 |
| 2024-04-02 | 341.70 | 345.27 | 337.00 | 339.89 | 339.89 | 210,987 |
| 2024-03-27 | 343.00 | 344.50 | 340.00 | 341.68 | 341.68 | 127,731 |
| 2024-03-26 | 342.80 | 344.20 | 342.60 | 343.00 | 343.00 | 269,849 |
| 2024-03-25 | 343.85 | 344.40 | 340.98 | 341.00 | 341.00 | 114,320 |
| 2024-03-22 | 348.05 | 348.50 | 343.30 | 346.80 | 346.80 | 10,378 |
| 2024-03-21 | 347.30 | 350.20 | 341.90 | 344.05 | 344.05 | 38,026 |
| 2024-03-20 | 347.40 | 348.40 | 341.80 | 346.80 | 346.80 | 30,545 |
| 2024-03-19 | 345.75 | 348.40 | 343.60 | 347.10 | 347.10 | 37,006 |
| 2024-03-18 | 347.35 | 350.00 | 344.50 | 346.30 | 346.30 | 31,067 |
| 2024-03-15 | 351.25 | 354.70 | 347.50 | 353.54 | 353.54 | 19,160 |
| 2024-03-14 | 350.90 | 354.60 | 347.90 | 354.09 | 354.09 | 13,566 |
| 2024-03-13 | 352.70 | 355.50 | 347.50 | 349.45 | 349.45 | 82,669 |
| 2024-03-12 | 362.75 | 369.00 | 350.50 | 355.66 | 355.66 | 50,620 |
| 2024-03-11 | 360.35 | 364.00 | 355.60 | 358.20 | 358.20 | 60,128 |
| 2024-03-08 | 357.20 | 364.20 | 356.90 | 362.15 | 362.15 | 256,866 |
| 2024-03-07 | 351.70 | 360.20 | 351.70 | 357.10 | 357.10 | 20,289 |
| 2024-03-06 | 351.75 | 354.05 | 348.10 | 350.18 | 350.18 | 401,211 |
| 2024-03-05 | 358.70 | 359.50 | 351.50 | 352.10 | 352.10 | 12,664 |
| 2024-03-04 | 352.95 | 358.00 | 352.50 | 354.20 | 354.20 | 69,934 |
| 2024-03-01 | 345.03 | 353.40 | 345.03 | 349.69 | 349.69 | 68,779 |
| 2024-02-29 | 353.15 | 354.10 | 344.00 | 345.10 | 345.10 | 196,256 |
| 2024-02-28 | 366.70 | 367.60 | 348.50 | 353.39 | 353.39 | 698,680 |
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.