Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 217.40 | 217.40 | 210.20 | 212.52 | 212.52 | 22,627 |
| 2022-09-15 | 222.45 | 223.00 | 219.80 | 219.80 | 219.80 | 6,464 |
| 2022-09-14 | 222.60 | 226.90 | 222.30 | 222.76 | 222.76 | 127,519 |
| 2022-09-13 | 231.65 | 236.00 | 224.67 | 224.67 | 224.67 | 40,747 |
| 2022-09-12 | 237.40 | 237.80 | 234.00 | 235.24 | 235.24 | 36,577 |
| 2022-09-09 | 229.80 | 237.10 | 229.10 | 236.04 | 236.04 | 57,439 |
| 2022-09-08 | 228.25 | 230.20 | 223.70 | 227.13 | 227.13 | 79,429 |
| 2022-09-07 | 226.30 | 226.40 | 223.50 | 224.84 | 224.84 | 35,158 |
| 2022-09-06 | 226.15 | 230.69 | 226.00 | 230.69 | 230.69 | 38,276 |
| 2022-09-05 | 220.15 | 227.90 | 220.00 | 227.30 | 227.30 | 97,130 |
| 2022-09-02 | 227.90 | 228.70 | 221.20 | 223.19 | 223.19 | 54,573 |
| 2022-09-01 | 225.90 | 225.90 | 219.70 | 221.80 | 221.80 | 115,479 |
| 2022-08-31 | 225.55 | 230.00 | 224.70 | 228.24 | 228.24 | 78,988 |
| 2022-08-30 | 224.40 | 228.70 | 223.70 | 226.70 | 226.70 | 37,087 |
| 2022-08-26 | 232.05 | 233.20 | 228.00 | 231.61 | 231.61 | 19,477 |
| 2022-08-25 | 237.40 | 239.50 | 236.10 | 238.36 | 238.36 | 5,927 |
| 2022-08-24 | 233.75 | 237.10 | 228.90 | 232.00 | 232.00 | 35,982 |
| 2022-08-23 | 232.55 | 237.10 | 231.00 | 236.49 | 236.49 | 52,321 |
| 2022-08-22 | 236.35 | 236.35 | 232.40 | 236.35 | 236.35 | 31,318 |
| 2022-08-19 | 239.00 | 242.70 | 239.00 | 240.73 | 240.73 | 3,984 |
| 2022-08-18 | 240.60 | 243.20 | 238.30 | 240.40 | 240.40 | 22,432 |
| 2022-08-17 | 245.45 | 255.00 | 242.20 | 245.18 | 245.18 | 29,476 |
| 2022-08-16 | 255.20 | 255.20 | 241.60 | 248.63 | 248.63 | 70,481 |
| 2022-08-15 | 272.40 | 278.20 | 271.90 | 275.33 | 275.33 | 7,906 |
| 2022-08-12 | 275.75 | 282.70 | 273.10 | 273.37 | 273.37 | 329,281 |
| 2022-08-11 | 269.30 | 278.10 | 268.60 | 276.20 | 276.20 | 21,916 |
| 2022-08-10 | 268.60 | 269.20 | 256.40 | 262.86 | 262.86 | 34,328 |
| 2022-08-09 | 280.40 | 282.00 | 267.60 | 267.60 | 267.60 | 25,562 |
| 2022-08-08 | 278.58 | 282.20 | 278.58 | 279.88 | 279.88 | 30,751 |
| 2022-08-05 | 282.30 | 282.47 | 275.40 | 276.63 | 276.63 | 22,752 |
| 2022-08-04 | 279.90 | 283.50 | 279.90 | 281.90 | 281.90 | 29,950 |
| 2022-08-03 | 275.64 | 280.90 | 275.64 | 276.23 | 276.23 | 23,725 |
| 2022-08-02 | 275.80 | 275.80 | 271.26 | 273.10 | 273.10 | 16,835 |
| 2022-08-01 | 276.40 | 278.07 | 274.00 | 276.09 | 276.09 | 12,590 |
| 2022-07-29 | 274.20 | 284.70 | 274.20 | 278.62 | 278.62 | 79,442 |
| 2022-07-28 | 275.35 | 276.08 | 271.46 | 273.02 | 273.02 | 27,994 |
| 2022-07-27 | 269.00 | 279.00 | 266.70 | 277.50 | 277.50 | 62,433 |
| 2022-07-26 | 267.05 | 267.70 | 264.00 | 264.32 | 264.32 | 79,698 |
| 2022-07-25 | 282.10 | 282.10 | 267.70 | 272.05 | 272.05 | 81,700 |
| 2022-07-22 | 279.80 | 285.90 | 276.30 | 276.49 | 276.49 | 25,799 |
| 2022-07-21 | 270.15 | 283.30 | 269.47 | 279.98 | 279.98 | 70,767 |
| 2022-07-20 | 269.60 | 273.10 | 268.60 | 272.20 | 272.20 | 38,594 |
| 2022-07-19 | 266.30 | 270.00 | 261.00 | 265.39 | 265.39 | 52,577 |
| 2022-07-18 | 269.10 | 271.47 | 268.30 | 271.15 | 271.15 | 40,375 |
| 2022-07-15 | 263.70 | 269.50 | 261.13 | 265.41 | 265.41 | 30,209 |
| 2022-07-14 | 261.05 | 267.00 | 258.60 | 262.98 | 262.98 | 48,560 |
| 2022-07-13 | 266.30 | 267.00 | 256.80 | 259.61 | 259.61 | 73,026 |
| 2022-07-12 | 273.30 | 273.30 | 266.20 | 268.26 | 268.26 | 48,237 |
| 2022-07-11 | 273.10 | 277.18 | 271.20 | 271.90 | 271.90 | 14,982 |
| 2022-07-08 | 269.15 | 276.50 | 266.30 | 276.14 | 276.14 | 49,473 |
| 2022-07-07 | 273.05 | 273.30 | 261.60 | 264.75 | 264.75 | 56,498 |
| 2022-07-06 | 271.85 | 273.10 | 265.50 | 267.56 | 267.56 | 38,718 |
| 2022-07-05 | 270.55 | 274.50 | 263.10 | 267.98 | 267.98 | 34,732 |
| 2022-07-04 | 276.15 | 278.40 | 267.10 | 277.59 | 277.59 | 42,066 |
| 2022-07-01 | 265.05 | 272.80 | 263.90 | 268.80 | 268.80 | 47,961 |
| 2022-06-30 | 267.65 | 269.51 | 264.60 | 268.08 | 268.08 | 80,264 |
| 2022-06-29 | 270.55 | 272.40 | 267.20 | 271.80 | 271.80 | 69,590 |
| 2022-06-28 | 279.50 | 280.90 | 274.00 | 280.67 | 280.67 | 78,384 |
| 2022-06-27 | 288.90 | 290.80 | 282.50 | 287.56 | 287.56 | 52,519 |
| 2022-06-24 | 277.10 | 291.20 | 277.10 | 289.48 | 289.48 | 67,571 |
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.