Demant A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	212.10	219.30	212.10	218.60	218.60	53,071
2023-03-08	213.45	213.90	210.30	210.88	210.88	60,389
2023-03-07	213.65	219.70	213.57	215.40	215.40	35,134
2023-03-06	216.60	216.60	213.80	216.20	216.20	20,906
2023-03-03	210.55	217.20	210.50	216.17	216.17	21,385
2023-03-02	209.80	210.70	207.20	209.31	209.31	40,068
2023-03-01	211.55	212.00	209.10	209.93	209.93	22,200
2023-02-28	213.95	214.90	210.86	212.62	212.62	221,494
2023-02-27	210.25	216.94	209.13	215.52	215.52	16,401
2023-02-24	214.25	214.30	207.68	209.10	209.10	96,291
2023-02-23	208.60	215.10	206.10	213.40	213.40	33,312
2023-02-22	210.20	210.30	204.70	206.90	206.90	93,905
2023-02-21	212.00	212.00	209.00	210.70	210.70	24,160
2023-02-20	213.58	216.30	213.58	213.59	213.59	11,226
2023-02-17	218.80	218.80	215.80	217.60	217.60	16,166
2023-02-16	221.25	225.02	221.20	222.86	222.86	9,982
2023-02-15	215.70	220.30	214.40	219.99	219.99	28,906
2023-02-14	215.30	217.20	214.00	214.80	214.80	58,505
2023-02-13	213.05	216.30	210.40	214.32	214.32	85,326
2023-02-10	215.70	215.90	212.00	214.73	214.73	137,706
2023-02-09	223.70	229.00	216.40	218.30	218.30	100,744
2023-02-08	226.60	231.70	226.60	227.51	227.51	30,315
2023-02-07	237.70	239.80	221.20	228.58	228.58	238,045
2023-02-06	217.00	218.10	214.20	217.36	217.36	41,281
2023-02-03	210.65	218.93	209.30	212.83	212.83	260,570
2023-02-02	203.40	211.93	203.40	211.80	211.80	153,758
2023-02-01	196.70	199.95	196.70	198.06	198.06	75,655
2023-01-31	192.65	193.95	191.15	192.85	192.85	38,709
2023-01-30	193.23	195.60	191.85	193.37	193.37	93,577
2023-01-27	197.30	197.30	190.95	193.87	193.87	87,505
2023-01-26	193.75	198.85	193.75	195.68	195.68	37,183
2023-01-25	193.05	193.65	186.50	190.02	190.02	66,021
2023-01-24	198.30	198.30	194.35	195.65	195.65	26,014
2023-01-23	195.88	199.30	195.70	196.51	196.51	86,283
2023-01-20	196.58	196.95	193.85	194.50	194.50	25,699
2023-01-19	202.50	202.50	196.00	198.42	198.42	32,698
2023-01-18	202.63	205.60	202.00	204.17	204.17	29,335
2023-01-17	204.40	204.40	200.80	202.01	202.01	127,966
2023-01-16	200.70	204.48	200.70	204.48	204.48	36,908
2023-01-13	192.48	198.95	192.48	196.90	196.90	25,367
2023-01-12	194.65	194.65	187.95	192.85	192.85	389,122
2023-01-11	201.15	203.30	198.90	200.28	200.28	32,162
2023-01-10	199.15	199.15	195.80	198.04	198.04	35,608
2023-01-09	195.33	199.90	193.10	199.40	199.40	149,267
2023-01-06	197.55	197.55	189.15	192.88	192.88	55,534
2023-01-05	197.65	199.95	196.39	199.50	199.50	35,872
2023-01-04	198.53	199.40	195.55	197.09	197.09	72,979
2023-01-03	197.23	200.10	197.15	197.57	197.57	72,966
2022-12-30	193.45	194.95	192.34	192.55	192.55	9,888
2022-12-29	190.25	193.90	190.25	191.41	191.41	57,884
2022-12-28	188.25	190.50	186.80	189.61	189.61	63,702
2022-12-23	184.55	187.25	184.55	186.17	186.17	34,764
2022-12-22	182.10	185.30	182.00	184.55	184.55	56,265
2022-12-21	179.00	182.10	179.00	181.81	181.81	23,935
2022-12-20	179.15	179.15	176.88	178.49	178.49	8,110
2022-12-19	182.00	182.55	179.50	181.60	181.60	58,987
2022-12-16	186.25	186.25	180.45	183.51	183.51	44,291
2022-12-15	196.00	196.00	186.25	189.07	189.07	42,194
2022-12-14	197.60	198.04	194.50	197.09	197.09	24,519
2022-12-13	190.70	200.60	189.35	193.34	193.34	30,158

← NewerPage 16 of 21 · 1,246 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.