Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 367.80 | 367.80 | 364.30 | 366.80 | 366.80 | 122,521 |
| 2024-02-26 | 370.70 | 372.80 | 370.00 | 370.61 | 370.61 | 22,051 |
| 2024-02-23 | 366.25 | 370.18 | 364.99 | 368.16 | 368.16 | 62,219 |
| 2024-02-22 | 369.10 | 372.50 | 367.30 | 370.28 | 370.28 | 196,872 |
| 2024-02-21 | 362.80 | 366.00 | 361.70 | 364.91 | 364.91 | 59,054 |
| 2024-02-20 | 364.90 | 366.80 | 360.80 | 364.20 | 364.20 | 170,166 |
| 2024-02-19 | 365.25 | 369.30 | 361.80 | 364.50 | 364.50 | 64,841 |
| 2024-02-16 | 364.65 | 367.10 | 362.80 | 365.92 | 365.92 | 30,000 |
| 2024-02-15 | 359.50 | 366.20 | 359.50 | 363.25 | 363.25 | 45,085 |
| 2024-02-14 | 352.95 | 358.80 | 352.20 | 356.87 | 356.87 | 644,466 |
| 2024-02-13 | 357.30 | 358.00 | 351.14 | 356.00 | 356.00 | 20,251 |
| 2024-02-12 | 360.20 | 361.40 | 357.20 | 358.31 | 358.31 | 106,825 |
| 2024-02-09 | 353.55 | 359.80 | 353.40 | 359.60 | 359.60 | 275,325 |
| 2024-02-08 | 348.30 | 354.51 | 348.30 | 352.00 | 352.00 | 70,534 |
| 2024-02-07 | 339.35 | 346.67 | 338.30 | 346.40 | 346.40 | 755,644 |
| 2024-02-06 | 332.40 | 350.30 | 332.00 | 347.37 | 347.37 | 1,610,452 |
| 2024-02-05 | 318.25 | 320.60 | 317.10 | 319.10 | 319.10 | 58,689 |
| 2024-02-02 | 318.60 | 319.04 | 316.60 | 318.40 | 318.40 | 24,171 |
| 2024-02-01 | 313.05 | 317.94 | 311.30 | 314.69 | 314.69 | 37,497 |
| 2024-01-31 | 315.70 | 315.80 | 312.70 | 313.75 | 313.75 | 32,348 |
| 2024-01-30 | 314.90 | 317.50 | 314.70 | 316.40 | 316.40 | 299,810 |
| 2024-01-29 | 314.25 | 314.30 | 312.20 | 313.30 | 313.30 | 23,491 |
| 2024-01-26 | 318.63 | 318.63 | 315.20 | 318.20 | 318.20 | 9,748 |
| 2024-01-25 | 309.55 | 319.30 | 309.30 | 319.30 | 319.30 | 37,013 |
| 2024-01-24 | 311.75 | 312.08 | 306.60 | 308.80 | 308.80 | 58,430 |
| 2024-01-23 | 311.00 | 311.00 | 307.80 | 309.20 | 309.20 | 43,767 |
| 2024-01-22 | 308.40 | 312.50 | 308.40 | 311.10 | 311.10 | 17,526 |
| 2024-01-19 | 305.55 | 309.60 | 303.90 | 304.85 | 304.85 | 65,493 |
| 2024-01-18 | 300.30 | 304.01 | 299.00 | 301.80 | 301.80 | 48,247 |
| 2024-01-17 | 305.70 | 305.70 | 296.80 | 305.30 | 305.30 | 21,173 |
| 2024-01-16 | 307.60 | 309.60 | 305.10 | 307.90 | 307.90 | 26,248 |
| 2024-01-15 | 314.50 | 314.50 | 310.00 | 310.15 | 310.15 | 242,738 |
| 2024-01-12 | 305.55 | 315.40 | 305.50 | 315.30 | 315.30 | 21,968 |
| 2024-01-11 | 300.40 | 307.00 | 300.40 | 305.74 | 305.74 | 41,317 |
| 2024-01-10 | 297.80 | 298.30 | 294.90 | 296.35 | 296.35 | 50,342 |
| 2024-01-09 | 295.50 | 298.60 | 293.80 | 298.08 | 298.08 | 24,116 |
| 2024-01-08 | 286.00 | 293.70 | 286.00 | 293.46 | 293.46 | 41,847 |
| 2024-01-05 | 293.45 | 293.90 | 290.12 | 292.46 | 292.46 | 73,391 |
| 2024-01-04 | 291.80 | 296.00 | 291.80 | 294.70 | 294.70 | 317,965 |
| 2024-01-03 | 299.15 | 299.80 | 291.50 | 293.06 | 293.06 | 30,794 |
| 2024-01-02 | 297.30 | 299.70 | 295.20 | 298.58 | 298.58 | 24,652 |
| 2023-12-29 | 296.10 | 298.90 | 294.40 | 296.00 | 296.00 | 15,026 |
| 2023-12-28 | 293.10 | 296.80 | 293.10 | 296.10 | 296.10 | 40,743 |
| 2023-12-27 | 293.45 | 293.90 | 291.19 | 291.19 | 291.19 | 18,608 |
| 2023-12-22 | 289.10 | 294.30 | 289.10 | 293.50 | 293.50 | 540,780 |
| 2023-12-21 | 294.05 | 295.00 | 288.90 | 289.00 | 289.00 | 22,625 |
| 2023-12-20 | 299.33 | 299.33 | 293.40 | 294.51 | 294.51 | 19,466 |
| 2023-12-19 | 299.10 | 301.50 | 299.10 | 300.00 | 300.00 | 14,242 |
| 2023-12-18 | 302.25 | 303.50 | 296.00 | 299.10 | 299.10 | 18,263 |
| 2023-12-15 | 297.85 | 302.70 | 296.60 | 300.86 | 300.86 | 26,285 |
| 2023-12-14 | 299.30 | 303.00 | 295.90 | 300.71 | 300.71 | 125,599 |
| 2023-12-13 | 296.50 | 299.50 | 292.40 | 294.54 | 294.54 | 81,763 |
| 2023-12-12 | 289.55 | 295.09 | 287.20 | 291.19 | 291.19 | 25,143 |
| 2023-12-11 | 295.75 | 296.10 | 289.80 | 292.20 | 292.20 | 11,331 |
| 2023-12-08 | 287.70 | 293.20 | 285.40 | 289.52 | 289.52 | 89,577 |
| 2023-12-07 | 287.20 | 287.20 | 283.30 | 286.40 | 286.40 | 27,316 |
| 2023-12-06 | 287.30 | 290.30 | 287.10 | 288.43 | 288.43 | 24,456 |
| 2023-12-05 | 282.55 | 288.00 | 281.46 | 286.40 | 286.40 | 161,458 |
| 2023-12-04 | 283.70 | 283.70 | 281.10 | 282.26 | 282.26 | 25,655 |
| 2023-12-01 | 289.95 | 291.50 | 281.90 | 284.00 | 284.00 | 32,970 |
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.