Demant A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	283.70	287.30	283.70	286.40	286.40	96,263
2023-09-06	283.60	285.00	279.60	281.60	281.60	102,347
2023-09-05	285.90	286.83	282.80	284.24	284.24	15,069
2023-09-04	285.50	287.90	285.50	286.72	286.72	29,739
2023-09-01	280.75	285.20	277.60	285.20	285.20	84,760
2023-08-31	288.75	290.90	281.00	281.71	281.71	482,931
2023-08-30	290.80	290.80	281.90	285.83	285.83	176,288
2023-08-29	291.95	294.90	291.30	293.70	293.70	5,553
2023-08-25	290.25	294.40	289.70	293.27	293.27	80,331
2023-08-24	292.00	296.10	290.70	290.80	290.80	25,652
2023-08-23	288.75	291.10	287.90	289.99	289.99	37,238
2023-08-22	287.80	291.60	287.20	288.79	288.79	114,630
2023-08-21	281.70	288.60	278.60	285.93	285.93	99,183
2023-08-18	277.35	282.60	275.00	280.52	280.52	176,175
2023-08-17	269.90	281.10	269.90	272.72	272.72	126,739
2023-08-16	269.00	278.60	266.60	272.49	272.49	375,792
2023-08-15	267.90	268.90	264.20	266.52	266.52	12,855
2023-08-14	266.65	268.40	263.40	267.77	267.77	103,575
2023-08-11	267.50	271.00	267.50	268.50	268.50	38,956
2023-08-10	264.50	268.60	264.50	266.50	266.50	20,069
2023-08-09	263.95	269.40	263.95	266.86	266.86	312,654
2023-08-08	265.10	265.40	261.90	264.60	264.60	266,006
2023-08-07	262.95	264.70	259.50	261.18	261.18	102,510
2023-08-04	259.25	264.30	258.35	262.99	262.99	25,479
2023-08-03	257.90	260.67	257.60	259.35	259.35	16,746
2023-08-02	262.50	262.50	257.50	258.80	258.80	46,399
2023-08-01	268.80	271.00	265.60	266.30	266.30	143,473
2023-07-31	269.00	272.10	266.60	270.11	270.11	70,718
2023-07-28	272.35	274.00	268.80	269.50	269.50	93,934
2023-07-27	270.40	280.20	268.83	276.54	276.54	120,073
2023-07-26	264.40	270.20	263.30	268.15	268.15	70,501
2023-07-25	270.45	272.30	266.10	271.86	271.86	32,361
2023-07-24	268.20	271.60	268.20	270.00	270.00	14,140
2023-07-21	267.80	269.00	265.70	269.00	269.00	54,449
2023-07-20	266.15	268.50	266.15	267.37	267.37	64,366
2023-07-19	269.35	271.60	267.05	268.30	268.30	70,777
2023-07-18	261.55	267.00	260.70	260.71	260.71	308,542
2023-07-17	260.60	264.90	259.60	263.64	263.64	307,253
2023-07-14	267.15	269.40	261.50	266.14	266.14	24,708
2023-07-13	268.50	272.70	268.50	270.29	270.29	123,226
2023-07-12	266.75	269.60	261.30	267.95	267.95	66,790
2023-07-11	271.60	271.60	266.50	268.89	268.89	62,550
2023-07-10	272.21	272.21	269.69	270.40	270.40	108,483
2023-07-07	268.50	272.70	266.71	272.43	272.43	9,398
2023-07-06	277.87	277.87	268.50	273.77	273.77	13,064
2023-07-05	279.80	279.80	276.00	277.82	277.82	87,846
2023-07-04	282.85	283.90	281.10	283.66	283.66	33,307
2023-07-03	283.70	283.70	277.80	279.77	279.77	22,804
2023-06-30	282.50	289.50	282.50	288.53	288.53	22,374
2023-06-29	279.25	282.50	279.25	281.88	281.88	27,531
2023-06-28	273.80	278.00	273.80	277.11	277.11	72,949
2023-06-27	280.95	281.80	270.10	271.70	271.70	32,181
2023-06-26	282.20	283.60	278.00	280.34	280.34	52,951
2023-06-23	276.80	281.20	275.20	279.75	279.75	30,537
2023-06-22	275.35	279.00	271.20	278.14	278.14	57,559
2023-06-21	275.20	280.70	275.20	279.24	279.24	198,364
2023-06-20	274.05	278.40	272.57	276.86	276.86	32,261
2023-06-19	280.60	280.60	275.30	276.10	276.10	27,373
2023-06-16	285.05	285.70	281.60	284.96	284.96	112,024
2023-06-15	289.50	290.26	280.70	283.40	283.40	37,816

← NewerPage 14 of 21 · 1,242 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.