Demant A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	195.00	195.00	190.45	191.57	191.57	28,064
2022-12-09	193.28	194.95	192.00	193.96	193.96	14,360
2022-12-08	194.78	195.00	190.95	191.01	191.01	30,944
2022-12-07	193.05	196.40	190.20	195.04	195.04	50,167
2022-12-06	199.85	200.10	190.55	192.10	192.10	146,944
2022-12-05	205.30	205.30	200.70	201.53	201.53	34,713
2022-12-02	205.35	210.30	204.30	206.40	206.40	10,318
2022-12-01	204.45	206.60	202.20	206.20	206.20	82,592
2022-11-30	201.35	203.50	199.80	200.00	200.00	41,200
2022-11-29	206.20	206.20	200.60	202.97	202.97	9,211
2022-11-28	211.20	213.40	208.40	210.60	210.60	39,004
2022-11-25	207.75	211.60	206.40	211.42	211.42	20,235
2022-11-24	200.90	207.00	200.90	206.52	206.52	16,026
2022-11-23	200.95	202.20	197.90	202.00	202.00	9,559
2022-11-22	197.30	200.20	195.35	199.38	199.38	9,819
2022-11-21	203.28	203.40	196.70	199.70	199.70	25,574
2022-11-18	198.90	203.32	196.85	198.68	198.68	41,759
2022-11-17	200.55	202.90	198.30	199.75	199.75	79,043
2022-11-16	207.25	208.00	200.60	201.30	201.30	14,821
2022-11-15	206.75	210.30	205.66	209.10	209.10	34,887
2022-11-14	207.55	210.20	205.80	206.90	206.90	117,048
2022-11-11	201.80	205.90	201.80	204.81	204.81	77,839
2022-11-10	189.48	201.90	185.05	196.15	196.15	61,707
2022-11-09	192.03	192.40	188.45	190.75	190.75	66,933
2022-11-08	184.65	192.50	183.75	191.85	191.85	44,933
2022-11-07	178.33	184.90	177.25	184.17	184.17	30,115
2022-11-04	174.18	179.85	173.55	177.91	177.91	184,108
2022-11-03	171.83	181.20	170.00	170.54	170.54	293,847
2022-11-02	188.20	188.20	176.91	176.91	176.91	317,673
2022-11-01	207.60	212.90	207.60	207.71	207.71	74,882
2022-10-31	208.80	210.20	204.86	206.38	206.38	18,606
2022-10-28	207.30	207.30	205.30	206.51	206.51	35,477
2022-10-27	214.80	214.80	208.00	214.80	214.80	28,420
2022-10-26	212.30	216.70	209.30	212.58	212.58	8,030
2022-10-25	209.60	211.60	205.90	209.45	209.45	8,951
2022-10-24	203.68	208.78	203.08	206.84	206.84	5,108
2022-10-21	202.63	204.70	200.00	200.83	200.83	7,786
2022-10-20	200.55	205.70	199.30	205.48	205.48	10,592
2022-10-19	210.00	210.00	200.30	201.54	201.54	31,599
2022-10-18	203.30	210.40	203.30	207.52	207.52	30,629
2022-10-17	201.93	205.60	199.25	203.80	203.80	102,419
2022-10-14	196.20	203.40	196.20	201.48	201.48	117,159
2022-10-13	191.00	196.10	187.80	193.82	193.82	19,035
2022-10-12	191.15	193.45	188.40	192.40	192.40	26,182
2022-10-11	188.88	192.76	187.70	187.90	187.90	5,355
2022-10-10	187.38	194.45	186.70	193.44	193.44	101,592
2022-10-07	195.38	197.70	189.05	194.30	194.30	88,647
2022-10-06	199.65	201.90	199.65	199.67	199.67	23,153
2022-10-05	197.10	197.10	192.80	194.52	194.52	13,401
2022-10-04	192.70	197.70	192.70	196.25	196.25	34,324
2022-10-03	188.68	190.75	184.10	189.72	189.72	13,258
2022-09-30	183.88	189.60	183.00	183.27	183.27	9,841
2022-09-29	187.30	187.30	180.10	184.38	184.38	36,421
2022-09-28	189.30	190.40	185.25	188.15	188.15	12,941
2022-09-27	196.63	197.05	191.35	194.17	194.17	20,428
2022-09-26	194.10	196.95	194.10	196.50	196.50	2,328
2022-09-23	196.33	197.40	189.35	192.51	192.51	13,589
2022-09-22	203.40	203.40	197.40	203.40	203.40	19,271
2022-09-21	205.35	207.50	204.90	205.61	205.61	162,286
2022-09-20	210.70	211.70	206.20	206.80	206.80	17,522

← NewerPage 17 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.