Demant A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	284.25	292.12	283.66	291.04	291.04	96,073
2023-06-13	286.10	292.80	281.90	287.62	287.62	133,110
2023-06-12	282.80	285.40	279.10	280.74	280.74	13,746
2023-06-09	276.20	282.60	275.10	281.70	281.70	31,647
2023-06-08	270.40	276.36	269.60	276.36	276.36	897,293
2023-06-07	273.10	273.90	270.70	271.93	271.93	139,505
2023-06-06	272.50	274.80	271.00	273.00	273.00	25,129
2023-06-02	270.60	271.89	269.76	270.08	270.08	40,300
2023-06-01	268.35	270.80	265.30	269.55	269.55	521,149
2023-05-31	265.25	267.00	263.70	266.50	266.50	53,716
2023-05-30	273.45	274.30	268.70	268.93	268.93	38,223
2023-05-26	269.60	273.10	269.10	272.73	272.73	37,509
2023-05-25	272.60	274.60	270.30	270.30	270.30	34,366
2023-05-24	271.80	274.40	269.70	272.05	272.05	64,565
2023-05-23	289.70	290.50	276.10	278.60	278.60	66,423
2023-05-22	284.95	291.00	284.60	288.23	288.23	305,871
2023-05-17	274.55	281.80	274.55	280.73	280.73	106,705
2023-05-16	277.85	283.30	271.40	274.67	274.67	102,731
2023-05-15	280.90	283.60	276.40	281.04	281.04	244,101
2023-05-12	283.50	284.40	279.30	279.36	279.36	294,008
2023-05-11	284.25	287.10	280.98	284.81	284.81	233,528
2023-05-10	285.25	286.50	283.30	284.51	284.51	95,102
2023-05-09	289.10	289.10	282.90	284.74	284.74	141,679
2023-05-04	287.55	295.00	285.10	291.66	291.66	70,174
2023-05-03	287.10	293.80	287.10	289.37	289.37	89,158
2023-05-02	291.05	293.10	287.30	290.23	290.23	17,734
2023-04-28	291.55	293.20	285.70	289.40	289.40	63,490
2023-04-27	289.40	299.70	288.70	296.32	296.32	85,401
2023-04-26	283.40	289.30	283.40	289.16	289.16	57,073
2023-04-25	281.60	285.70	279.90	281.01	281.01	144,918
2023-04-24	286.55	288.50	282.80	282.80	282.80	51,046
2023-04-21	278.30	287.10	276.00	282.64	282.64	22,391
2023-04-20	279.75	280.60	274.16	279.66	279.66	41,407
2023-04-19	291.55	292.07	281.40	283.00	283.00	185,704
2023-04-18	283.00	294.10	280.00	283.91	283.91	464,645
2023-04-17	268.70	269.00	262.10	264.70	264.70	34,896
2023-04-14	263.10	268.50	263.00	267.85	267.85	37,779
2023-04-13	255.50	263.70	255.40	260.88	260.88	274,753
2023-04-12	251.80	257.30	249.10	254.65	254.65	88,962
2023-04-11	248.75	251.80	248.70	250.97	250.97	38,040
2023-04-05	247.70	250.00	246.19	247.43	247.43	313,906
2023-04-04	242.40	250.60	242.40	248.45	248.45	166,535
2023-04-03	239.36	242.80	239.36	241.37	241.37	18,289
2023-03-31	244.50	244.50	238.10	238.75	238.75	47,053
2023-03-30	241.55	245.20	241.30	245.20	245.20	22,327
2023-03-29	234.30	240.30	234.00	235.76	235.76	213,962
2023-03-28	231.70	235.00	230.90	232.95	232.95	95,898
2023-03-27	225.95	228.90	224.90	226.55	226.55	4,018
2023-03-24	223.35	225.02	221.30	222.30	222.30	111,739
2023-03-23	223.25	225.90	219.60	224.93	224.93	25,355
2023-03-22	223.15	226.30	221.50	224.14	224.14	22,210
2023-03-21	225.80	225.80	221.10	223.30	223.30	93,413
2023-03-20	220.60	225.00	218.30	223.50	223.50	188,695
2023-03-17	224.10	225.80	219.70	221.00	221.00	29,344
2023-03-16	220.65	223.30	216.50	220.43	220.43	159,987
2023-03-15	221.05	230.60	215.70	220.79	220.79	267,117
2023-03-14	221.00	231.50	221.00	229.98	229.98	310,224
2023-03-13	211.75	219.10	208.80	213.10	213.10	92,846
2023-03-10	215.70	215.70	210.50	211.30	211.30	154,004
2023-03-09	212.10	219.30	212.10	218.60	218.60	53,071

← NewerPage 15 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.