Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 266.05 | 275.50 | 264.03 | 264.03 | 264.03 | 48,728 |
| 2022-06-22 | 261.55 | 269.10 | 260.30 | 261.70 | 261.70 | 68,420 |
| 2022-06-21 | 262.53 | 269.80 | 262.53 | 268.50 | 268.50 | 40,176 |
| 2022-06-20 | 257.45 | 262.70 | 254.30 | 258.54 | 258.54 | 37,291 |
| 2022-06-17 | 255.75 | 257.10 | 250.40 | 252.64 | 252.64 | 123,400 |
| 2022-06-16 | 271.50 | 271.50 | 252.40 | 259.29 | 259.29 | 120,795 |
| 2022-06-15 | 274.20 | 275.90 | 269.70 | 272.05 | 272.05 | 93,970 |
| 2022-06-14 | 279.60 | 281.30 | 273.30 | 273.35 | 273.35 | 47,216 |
| 2022-06-13 | 285.10 | 285.90 | 276.10 | 279.61 | 279.61 | 52,561 |
| 2022-06-10 | 298.20 | 298.50 | 287.80 | 293.44 | 293.44 | 130,813 |
| 2022-06-09 | 304.10 | 304.10 | 299.53 | 302.61 | 302.61 | 29,834 |
| 2022-06-08 | 305.95 | 311.80 | 305.82 | 307.98 | 307.98 | 56,692 |
| 2022-06-07 | 298.75 | 306.10 | 297.70 | 302.05 | 302.05 | 58,339 |
| 2022-06-01 | 306.65 | 312.30 | 302.10 | 308.70 | 308.70 | 113,064 |
| 2022-05-31 | 305.20 | 305.93 | 300.00 | 303.50 | 303.50 | 157,039 |
| 2022-05-30 | 288.20 | 307.10 | 288.20 | 300.62 | 300.62 | 121,720 |
| 2022-05-25 | 284.10 | 284.10 | 279.90 | 281.79 | 281.79 | 78,781 |
| 2022-05-24 | 284.35 | 296.10 | 282.00 | 288.82 | 288.82 | 97,540 |
| 2022-05-23 | 296.97 | 296.97 | 286.30 | 293.72 | 293.72 | 71,653 |
| 2022-05-20 | 286.75 | 295.00 | 285.49 | 291.38 | 291.38 | 57,347 |
| 2022-05-19 | 290.25 | 290.80 | 277.30 | 283.32 | 283.32 | 172,801 |
| 2022-05-18 | 301.15 | 304.50 | 290.30 | 302.82 | 302.82 | 157,077 |
| 2022-05-17 | 296.00 | 305.90 | 296.00 | 300.33 | 300.33 | 132,558 |
| 2022-05-16 | 277.80 | 295.00 | 276.30 | 284.80 | 284.80 | 105,784 |
| 2022-05-12 | 282.70 | 283.90 | 270.80 | 276.22 | 276.22 | 105,844 |
| 2022-05-11 | 287.50 | 287.50 | 279.30 | 283.95 | 283.95 | 110,384 |
| 2022-05-10 | 277.80 | 287.10 | 272.30 | 284.10 | 284.10 | 106,728 |
| 2022-05-09 | 292.10 | 295.24 | 276.74 | 288.13 | 288.13 | 57,392 |
| 2022-05-06 | 301.05 | 304.60 | 294.80 | 299.90 | 299.90 | 87,147 |
| 2022-05-05 | 315.40 | 317.90 | 306.50 | 315.39 | 315.39 | 71,179 |
| 2022-05-04 | 311.10 | 316.50 | 302.20 | 309.49 | 309.49 | 84,848 |
| 2022-05-03 | 305.25 | 311.60 | 305.10 | 310.04 | 310.04 | 87,717 |
| 2022-04-29 | 308.80 | 314.81 | 308.80 | 312.85 | 312.85 | 91,083 |
| 2022-04-28 | 304.00 | 308.00 | 300.20 | 302.85 | 302.85 | 83,984 |
| 2022-04-27 | 299.70 | 305.40 | 299.70 | 303.06 | 303.06 | 153,005 |
| 2022-04-26 | 300.29 | 300.29 | 294.30 | 299.27 | 299.27 | 47,766 |
| 2022-04-25 | 295.72 | 301.00 | 295.72 | 297.69 | 297.69 | 186,935 |
| 2022-04-22 | 306.50 | 306.90 | 298.80 | 304.40 | 304.40 | 72,317 |
| 2022-04-21 | 300.70 | 312.40 | 300.70 | 309.52 | 309.52 | 63,802 |
| 2022-04-20 | 297.35 | 299.30 | 294.63 | 297.05 | 297.05 | 96,844 |
| 2022-04-19 | 296.55 | 298.10 | 284.70 | 292.82 | 292.82 | 145,147 |
| 2022-04-13 | 298.40 | 298.60 | 295.30 | 296.00 | 296.00 | 41,831 |
| 2022-04-12 | 298.95 | 301.30 | 296.50 | 299.58 | 299.58 | 97,694 |
| 2022-04-11 | 307.45 | 308.60 | 300.90 | 307.22 | 307.22 | 66,708 |
| 2022-04-08 | 308.65 | 309.60 | 306.10 | 307.54 | 307.54 | 135,464 |
| 2022-04-07 | 304.15 | 307.10 | 303.10 | 303.62 | 303.62 | 48,779 |
| 2022-04-06 | 313.20 | 313.20 | 300.50 | 305.23 | 305.23 | 74,043 |
| 2022-04-05 | 311.30 | 317.50 | 311.20 | 314.01 | 314.01 | 91,962 |
| 2022-04-04 | 313.45 | 314.00 | 307.80 | 309.84 | 309.84 | 48,178 |
| 2022-04-01 | 306.92 | 311.04 | 306.92 | 310.04 | 310.04 | 57,642 |
| 2022-03-31 | 305.95 | 306.30 | 301.40 | 304.41 | 304.41 | 94,164 |
| 2022-03-30 | 304.74 | 304.74 | 297.00 | 301.27 | 301.27 | 103,956 |
| 2022-03-29 | 295.40 | 310.10 | 295.40 | 296.80 | 296.80 | 71,657 |
| 2022-03-28 | 284.10 | 293.40 | 284.10 | 288.34 | 288.34 | 72,917 |
| 2022-03-25 | 280.10 | 288.33 | 280.10 | 283.14 | 283.14 | 77,253 |
| 2022-03-24 | 284.15 | 284.80 | 280.09 | 284.80 | 284.80 | 33,248 |
| 2022-03-23 | 287.50 | 294.50 | 284.80 | 290.41 | 290.41 | 63,725 |
| 2022-03-22 | 288.95 | 291.38 | 285.60 | 286.98 | 286.98 | 53,481 |
| 2022-03-21 | 288.95 | 291.10 | 287.20 | 289.30 | 289.30 | 53,058 |
| 2022-03-18 | 289.25 | 292.00 | 287.27 | 290.01 | 290.01 | 119,320 |
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.