Demant A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	290.35	292.10	278.30	291.64	291.64	67,657
2023-11-29	285.20	291.40	285.20	290.70	290.70	82,542
2023-11-28	283.90	286.80	282.50	283.96	283.96	146,859
2023-11-27	279.80	285.20	279.80	284.91	284.91	52,579
2023-11-24	278.15	278.80	277.00	278.38	278.38	17,425
2023-11-23	280.65	280.80	278.86	279.16	279.16	20,266
2023-11-22	278.40	281.80	278.40	280.93	280.93	56,521
2023-11-21	280.35	284.00	273.70	275.92	275.92	214,850
2023-11-20	273.70	279.00	272.20	276.37	276.37	131,534
2023-11-17	274.55	279.30	273.90	275.41	275.41	128,724
2023-11-16	272.00	275.40	272.00	274.76	274.76	124,628
2023-11-15	276.45	276.50	268.90	270.96	270.96	57,261
2023-11-14	265.35	276.20	263.00	271.54	271.54	42,464
2023-11-13	263.35	266.20	262.00	264.66	264.66	34,159
2023-11-10	260.40	262.80	259.10	259.87	259.87	73,151
2023-11-09	258.40	263.10	256.80	260.75	260.75	48,467
2023-11-08	253.00	261.90	252.30	256.72	256.72	245,328
2023-11-07	262.50	262.80	248.40	253.90	253.90	230,079
2023-11-06	275.80	279.80	274.30	276.63	276.63	244,389
2023-11-03	278.50	279.90	275.48	275.50	275.50	260,550
2023-11-02	275.05	277.40	271.70	275.65	275.65	30,281
2023-11-01	268.65	272.10	266.49	269.28	269.28	14,706
2023-10-31	266.30	269.20	264.98	268.70	268.70	8,382
2023-10-30	264.60	264.60	252.80	260.36	260.36	7,704
2023-10-27	258.50	263.91	258.50	262.40	262.40	7,021
2023-10-26	261.10	263.20	256.70	260.70	260.70	29,135
2023-10-25	265.90	265.90	261.45	264.09	264.09	4,149
2023-10-24	265.85	267.50	263.20	266.60	266.60	327,216
2023-10-23	262.65	263.00	254.00	258.72	258.72	34,864
2023-10-20	262.85	265.10	260.30	263.34	263.34	52,624
2023-10-19	265.60	271.00	265.10	266.60	266.60	88,990
2023-10-18	275.20	275.20	266.20	267.90	267.90	80,883
2023-10-17	274.75	281.50	273.80	274.71	274.71	47,035
2023-10-16	276.85	277.70	271.60	276.60	276.60	12,248
2023-10-13	280.60	281.60	275.00	276.24	276.24	68,634
2023-10-12	280.50	284.40	280.50	281.74	281.74	98,043
2023-10-11	287.75	287.80	277.34	282.55	282.55	67,765
2023-10-10	283.50	287.86	283.49	287.44	287.44	83,377
2023-10-09	283.25	284.49	280.01	280.83	280.83	103,538
2023-10-06	287.80	287.80	280.60	284.74	284.74	46,362
2023-10-05	283.70	287.80	281.40	286.64	286.64	38,204
2023-10-04	280.75	283.30	277.30	281.20	281.20	22,734
2023-10-03	285.55	287.20	279.70	281.97	281.97	41,579
2023-10-02	293.05	295.00	283.50	285.04	285.04	52,987
2023-09-29	294.65	300.90	291.80	295.57	295.57	64,105
2023-09-28	288.95	291.61	287.10	291.06	291.06	41,585
2023-09-27	288.15	293.70	288.10	288.41	288.41	121,974
2023-09-26	288.05	290.00	287.39	287.70	287.70	33,917
2023-09-25	290.50	293.50	288.60	289.70	289.70	450,911
2023-09-22	296.90	299.10	288.92	296.15	296.15	151,435
2023-09-21	304.00	306.30	300.21	300.90	300.90	597,398
2023-09-20	305.55	308.90	302.50	306.95	306.95	1,325,407
2023-09-19	309.30	309.90	303.30	306.20	306.20	630,938
2023-09-18	310.20	310.20	305.50	307.99	307.99	191,154
2023-09-15	308.24	312.36	308.24	311.97	311.97	113,252
2023-09-14	303.25	306.23	300.50	306.15	306.15	120,088
2023-09-13	303.85	303.90	300.40	300.95	300.95	145,959
2023-09-12	298.65	309.21	297.80	305.40	305.40	69,485
2023-09-11	291.53	297.80	291.53	297.50	297.50	99,375
2023-09-08	288.10	290.40	285.30	290.40	290.40	342,202

← NewerPage 13 of 21 · 1,245 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.