Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 269.80 | 269.80 | 265.80 | 269.80 | 269.80 | 26,441 |
| 2026-07-22 | 266.90 | 277.20 | 265.00 | 273.10 | 273.10 | 8,734 |
| 2026-07-21 | 277.90 | 278.20 | 271.40 | 272.00 | 272.00 | 39,955 |
| 2026-07-20 | 276.80 | 280.20 | 276.80 | 278.40 | 278.40 | 67,720 |
| 2026-07-17 | 282.30 | 282.30 | 275.20 | 276.90 | 276.90 | 94,791 |
| 2026-07-16 | 279.40 | 285.00 | 279.40 | 281.00 | 281.00 | 35,690 |
| 2026-07-15 | 277.20 | 280.60 | 273.20 | 277.20 | 277.20 | 20,565 |
| 2026-07-14 | 271.60 | 276.41 | 271.60 | 274.84 | 274.84 | 48,707 |
| 2026-07-13 | 270.40 | 273.20 | 269.40 | 270.38 | 270.38 | 12,895 |
| 2026-07-10 | 272.90 | 275.60 | 271.40 | 272.90 | 272.90 | 7,322 |
| 2026-07-09 | 274.60 | 275.40 | 271.60 | 274.60 | 274.60 | 48,488 |
| 2026-07-08 | 273.20 | 275.80 | 271.20 | 275.60 | 275.60 | 92,763 |
| 2026-07-07 | 283.20 | 286.80 | 279.20 | 279.50 | 279.50 | 27,724 |
| 2026-07-06 | 283.30 | 284.80 | 281.20 | 281.20 | 281.20 | 132,420 |
| 2026-07-03 | 277.20 | 280.60 | 274.70 | 275.80 | 275.80 | 16,222 |
| 2026-07-02 | 276.30 | 279.20 | 272.00 | 273.80 | 273.80 | 162,117 |
| 2026-07-01 | 268.20 | 278.00 | 268.20 | 273.80 | 273.80 | 77,661 |
| 2026-06-30 | 266.30 | 270.40 | 263.40 | 268.20 | 268.20 | 41,028 |
| 2026-06-29 | 266.10 | 266.60 | 264.57 | 265.24 | 265.24 | 34,239 |
| 2026-06-26 | 266.80 | 270.00 | 263.60 | 268.00 | 268.00 | 6,697 |
| 2026-06-25 | 262.40 | 269.60 | 261.60 | 264.40 | 264.40 | 33,851 |
| 2026-06-24 | 257.00 | 261.40 | 254.80 | 259.60 | 259.60 | 31,250 |
| 2026-06-23 | 255.40 | 257.20 | 253.00 | 255.60 | 255.60 | 20,454 |
| 2026-06-22 | 249.00 | 252.80 | 248.32 | 249.89 | 249.89 | 21,097 |
| 2026-06-19 | 246.80 | 251.20 | 246.80 | 250.60 | 250.60 | 96,307 |
| 2026-06-18 | 246.20 | 246.80 | 238.40 | 241.30 | 241.30 | 11,682 |
| 2026-06-17 | 250.00 | 250.00 | 247.00 | 249.20 | 249.20 | 76,629 |
| 2026-06-16 | 250.00 | 250.60 | 247.40 | 249.18 | 249.18 | 3,699 |
| 2026-06-15 | 256.20 | 256.20 | 250.30 | 254.60 | 254.60 | 72,243 |
| 2026-06-12 | 253.50 | 253.50 | 250.40 | 253.50 | 253.50 | 9,655 |
| 2026-06-11 | 252.80 | 257.20 | 251.40 | 252.80 | 252.80 | 73,977 |
| 2026-06-10 | 256.40 | 257.40 | 251.20 | 254.10 | 254.10 | 71,174 |
| 2026-06-09 | 262.20 | 262.20 | 256.00 | 260.00 | 260.00 | 257,597 |
| 2026-06-08 | 248.70 | 252.40 | 246.20 | 249.01 | 249.01 | 118,982 |
| 2026-06-05 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0 |
| 2026-06-04 | 249.00 | 253.80 | 247.00 | 253.50 | 253.50 | 89,479 |
| 2026-06-03 | 248.90 | 249.00 | 245.60 | 248.90 | 248.90 | 164,427 |
| 2026-06-02 | 249.00 | 253.00 | 249.00 | 251.60 | 251.60 | 69,088 |
| 2026-06-01 | 249.20 | 249.80 | 245.70 | 248.93 | 248.93 | 20,777 |
| 2026-05-29 | 245.60 | 250.20 | 245.20 | 245.60 | 245.60 | 11,114 |
| 2026-05-28 | 244.70 | 244.80 | 241.40 | 244.70 | 244.70 | 36,682 |
| 2026-05-27 | 244.00 | 249.20 | 244.00 | 248.20 | 248.20 | 16,482 |
| 2026-05-26 | 246.80 | 247.80 | 243.20 | 244.20 | 244.20 | 29,125 |
| 2026-05-22 | 242.30 | 247.20 | 240.60 | 246.30 | 246.30 | 68,115 |
| 2026-05-21 | 239.40 | 243.80 | 238.60 | 243.70 | 243.70 | 16,000 |
| 2026-05-20 | 229.00 | 238.80 | 228.31 | 229.42 | 229.42 | 120,913 |
| 2026-05-19 | 230.70 | 233.80 | 227.40 | 230.71 | 230.71 | 25,142 |
| 2026-05-18 | 234.30 | 236.40 | 227.60 | 231.40 | 231.40 | 51,487 |
| 2026-05-15 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 0 |
| 2026-05-14 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 0 |
| 2026-05-13 | 239.80 | 242.40 | 235.80 | 236.70 | 236.70 | 79,328 |
| 2026-05-12 | 238.50 | 238.60 | 234.80 | 238.50 | 238.50 | 77,946 |
| 2026-05-11 | 235.40 | 238.80 | 235.40 | 235.50 | 235.50 | 12,216 |
| 2026-05-08 | 236.29 | 236.29 | 231.20 | 231.20 | 231.20 | 15,216 |
| 2026-05-07 | 233.40 | 238.40 | 232.20 | 238.20 | 238.20 | 18,920 |
| 2026-05-06 | 224.80 | 238.80 | 224.00 | 229.10 | 229.10 | 215,114 |
| 2026-05-05 | 210.40 | 210.40 | 204.80 | 207.30 | 207.30 | 51,250 |
| 2026-05-01 | 205.20 | 209.20 | 205.20 | 207.20 | 207.20 | 18,097 |
| 2026-04-30 | 196.50 | 202.60 | 196.15 | 202.10 | 202.10 | 38,687 |
| 2026-04-29 | 206.50 | 206.50 | 197.60 | 198.10 | 198.10 | 15,012 |
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.