Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 286.45 | 291.60 | 284.00 | 289.80 | 289.80 | 110,746 |
| 2022-03-16 | 267.50 | 283.60 | 267.50 | 274.99 | 274.99 | 85,575 |
| 2022-03-15 | 262.20 | 265.80 | 258.40 | 263.08 | 263.08 | 58,959 |
| 2022-03-14 | 260.50 | 267.90 | 257.30 | 263.49 | 263.49 | 68,763 |
| 2022-03-11 | 256.60 | 262.30 | 252.50 | 257.83 | 257.83 | 114,708 |
| 2022-03-10 | 265.15 | 268.80 | 256.20 | 265.11 | 265.11 | 71,725 |
| 2022-03-09 | 265.25 | 266.20 | 258.90 | 264.56 | 264.56 | 224,852 |
| 2022-03-08 | 263.40 | 274.50 | 256.69 | 271.76 | 271.76 | 88,144 |
| 2022-03-07 | 265.10 | 271.70 | 257.20 | 261.93 | 261.93 | 135,759 |
| 2022-03-04 | 268.60 | 275.00 | 268.60 | 273.89 | 273.89 | 84,448 |
| 2022-03-03 | 271.10 | 277.30 | 270.10 | 273.13 | 273.13 | 102,583 |
| 2022-03-02 | 275.40 | 275.40 | 267.90 | 271.51 | 271.51 | 307,593 |
| 2022-03-01 | 281.00 | 282.00 | 270.00 | 274.15 | 274.15 | 216,697 |
| 2022-02-28 | 262.30 | 280.10 | 262.30 | 273.96 | 273.96 | 172,109 |
| 2022-02-25 | 266.05 | 268.30 | 260.80 | 262.85 | 262.85 | 171,543 |
| 2022-02-24 | 251.75 | 266.90 | 251.00 | 264.65 | 264.65 | 137,568 |
| 2022-02-23 | 268.93 | 268.93 | 266.49 | 267.41 | 267.41 | 37,378 |
| 2022-02-22 | 259.45 | 268.60 | 258.70 | 265.18 | 265.18 | 177,591 |
| 2022-02-21 | 268.35 | 272.20 | 262.01 | 262.48 | 262.48 | 75,725 |
| 2022-02-18 | 273.14 | 273.14 | 267.89 | 270.53 | 270.53 | 54,434 |
| 2022-02-17 | 280.00 | 282.00 | 274.40 | 279.89 | 279.89 | 58,942 |
| 2022-02-16 | 279.40 | 282.20 | 276.90 | 279.36 | 279.36 | 154,644 |
| 2022-02-15 | 271.00 | 279.10 | 271.00 | 271.54 | 271.54 | 56,466 |
| 2022-02-14 | 268.30 | 269.30 | 265.40 | 266.67 | 266.67 | 125,413 |
| 2022-02-11 | 272.00 | 280.10 | 269.50 | 273.65 | 273.65 | 151,402 |
| 2022-02-10 | 279.20 | 281.75 | 272.30 | 272.66 | 272.66 | 81,435 |
| 2022-02-09 | 269.25 | 281.90 | 267.60 | 274.44 | 274.44 | 156,978 |
| 2022-02-08 | 276.70 | 278.10 | 260.30 | 263.25 | 263.25 | 236,284 |
| 2022-02-07 | 290.25 | 290.30 | 275.90 | 277.60 | 277.60 | 99,913 |
| 2022-02-04 | 290.05 | 295.80 | 286.50 | 287.25 | 287.25 | 53,382 |
| 2022-02-03 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | 54,070 |
| 2022-02-02 | 297.65 | 305.30 | 297.65 | 302.39 | 302.39 | 54,482 |
| 2022-02-01 | 293.05 | 296.30 | 292.70 | 295.88 | 295.88 | 25,963 |
| 2022-01-31 | 290.20 | 292.70 | 286.80 | 290.21 | 290.21 | 71,207 |
| 2022-01-28 | 289.35 | 290.30 | 283.00 | 288.40 | 288.40 | 58,134 |
| 2022-01-27 | 281.75 | 292.10 | 280.00 | 285.62 | 285.62 | 27,285 |
| 2022-01-26 | 284.55 | 290.70 | 280.80 | 282.01 | 282.01 | 68,355 |
| 2022-01-25 | 282.90 | 284.80 | 278.00 | 281.05 | 281.05 | 79,220 |
| 2022-01-24 | 294.00 | 294.00 | 275.20 | 281.65 | 281.65 | 161,172 |
| 2022-01-21 | 301.60 | 302.40 | 294.55 | 299.23 | 299.23 | 22,541 |
| 2022-01-20 | 300.45 | 304.00 | 297.62 | 297.62 | 297.62 | 107,073 |
| 2022-01-19 | 299.90 | 305.40 | 294.00 | 297.76 | 297.76 | 139,002 |
| 2022-01-18 | 309.30 | 309.30 | 301.60 | 305.83 | 305.83 | 74,948 |
| 2022-01-17 | 308.90 | 316.20 | 306.30 | 309.33 | 309.33 | 69,437 |
| 2022-01-14 | 308.90 | 308.90 | 306.39 | 308.01 | 308.01 | 77,835 |
| 2022-01-13 | 322.50 | 323.40 | 316.80 | 323.27 | 323.27 | 23,619 |
| 2022-01-12 | 328.90 | 328.90 | 324.00 | 324.05 | 324.05 | 166,279 |
| 2022-01-11 | 326.95 | 336.10 | 325.80 | 328.50 | 328.50 | 43,818 |
| 2022-01-10 | 327.00 | 327.00 | 319.00 | 324.31 | 324.31 | 60,345 |
| 2022-01-07 | 331.85 | 336.60 | 327.60 | 332.54 | 332.54 | 80,783 |
| 2022-01-06 | 327.40 | 332.30 | 326.50 | 329.83 | 329.83 | 32,297 |
| 2022-01-05 | 339.30 | 341.70 | 332.95 | 337.77 | 337.77 | 21,956 |
| 2022-01-04 | 343.35 | 345.00 | 336.95 | 342.05 | 342.05 | 106,185 |
| 2021-12-30 | 333.20 | 337.60 | 333.20 | 335.23 | 335.23 | 20,701 |
| 2021-12-29 | 336.40 | 337.20 | 333.60 | 336.52 | 336.52 | 11,286 |
| 2021-12-23 | 329.88 | 333.20 | 329.88 | 330.37 | 330.37 | 26,937 |
| 2021-12-22 | 314.70 | 327.20 | 314.70 | 319.36 | 319.36 | 108,790 |
| 2021-12-21 | 311.10 | 315.00 | 310.00 | 313.23 | 313.23 | 27,011 |
| 2021-12-20 | 302.40 | 308.10 | 297.70 | 304.83 | 304.83 | 20,461 |
| 2021-12-17 | 308.95 | 313.40 | 308.10 | 309.97 | 309.97 | 17,724 |
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.