Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 317.80 | 320.90 | 311.10 | 314.76 | 314.76 | 14,406 |
| 2021-12-15 | 308.00 | 312.20 | 307.80 | 308.53 | 308.53 | 22,262 |
| 2021-12-14 | 316.30 | 316.30 | 307.10 | 308.15 | 308.15 | 23,914 |
| 2021-12-13 | 317.70 | 323.30 | 316.40 | 319.11 | 319.11 | 47,491 |
| 2021-12-10 | 316.60 | 316.60 | 309.50 | 315.43 | 315.43 | 30,241 |
| 2021-12-09 | 317.90 | 321.80 | 317.90 | 319.32 | 319.32 | 10,917 |
| 2021-12-08 | 313.55 | 317.79 | 311.40 | 317.02 | 317.02 | 51,669 |
| 2021-12-07 | 306.00 | 314.27 | 306.00 | 311.37 | 311.37 | 32,068 |
| 2021-12-06 | 303.90 | 303.90 | 296.00 | 302.54 | 302.54 | 38,627 |
| 2021-12-03 | 307.15 | 308.37 | 300.20 | 305.56 | 305.56 | 21,310 |
| 2021-12-02 | 320.60 | 321.10 | 304.10 | 309.56 | 309.56 | 53,048 |
| 2021-12-01 | 314.60 | 322.20 | 311.30 | 322.00 | 322.00 | 402,704 |
| 2021-11-30 | 312.80 | 316.40 | 308.60 | 314.36 | 314.36 | 162,262 |
| 2021-11-29 | 313.55 | 320.60 | 311.10 | 318.89 | 318.89 | 78,228 |
| 2021-11-26 | 314.50 | 323.10 | 314.50 | 318.49 | 318.49 | 61,698 |
| 2021-11-25 | 320.30 | 324.70 | 320.30 | 323.29 | 323.29 | 18,147 |
| 2021-11-24 | 317.05 | 321.00 | 312.00 | 314.23 | 314.23 | 209,013 |
| 2021-11-23 | 333.30 | 336.60 | 317.70 | 322.24 | 322.24 | 18,679 |
| 2021-11-22 | 342.40 | 343.50 | 336.20 | 336.55 | 336.55 | 45,754 |
| 2021-11-19 | 337.60 | 343.60 | 337.60 | 340.13 | 340.13 | 356,113 |
| 2021-11-18 | 333.15 | 341.30 | 332.20 | 334.61 | 334.61 | 57,686 |
| 2021-11-17 | 334.50 | 337.20 | 332.70 | 336.36 | 336.36 | 11,491 |
| 2021-11-16 | 334.70 | 334.70 | 330.50 | 331.53 | 331.53 | 27,120 |
| 2021-11-15 | 336.70 | 336.70 | 333.20 | 334.41 | 334.41 | 9,093 |
| 2021-11-12 | 332.50 | 336.50 | 332.50 | 334.21 | 334.21 | 6,370 |
| 2021-11-11 | 324.00 | 335.40 | 323.40 | 328.56 | 328.56 | 76,056 |
| 2021-11-10 | 332.20 | 332.20 | 323.09 | 327.21 | 327.21 | 75,761 |
| 2021-11-09 | 331.10 | 337.80 | 329.50 | 335.79 | 335.79 | 14,630 |
| 2021-11-08 | 334.25 | 336.80 | 326.70 | 329.42 | 329.42 | 98,009 |
| 2021-11-05 | 330.65 | 335.20 | 327.40 | 329.03 | 329.03 | 72,996 |
| 2021-11-04 | 330.30 | 330.30 | 328.30 | 328.73 | 328.73 | 33,470 |
| 2021-11-03 | 331.95 | 333.00 | 324.80 | 328.55 | 328.55 | 48,106 |
| 2021-11-02 | 337.45 | 339.70 | 330.70 | 335.26 | 335.26 | 20,679 |
| 2021-11-01 | 316.10 | 319.90 | 315.10 | 318.41 | 318.41 | 16,106 |
| 2021-10-29 | 315.70 | 315.90 | 311.00 | 314.83 | 314.83 | 14,153 |
| 2021-10-28 | 307.60 | 319.00 | 307.60 | 319.00 | 319.00 | 194,245 |
| 2021-10-27 | 307.70 | 310.00 | 304.90 | 307.10 | 307.10 | 6,608 |
| 2021-10-26 | 308.80 | 309.40 | 302.20 | 307.76 | 307.76 | 37,381 |
| 2021-10-25 | 308.40 | 308.79 | 299.90 | 304.71 | 304.71 | 101,937 |
| 2021-10-22 | 306.05 | 309.80 | 304.50 | 306.89 | 306.89 | 8,424 |
| 2021-10-21 | 298.60 | 305.40 | 296.90 | 302.62 | 302.62 | 21,834 |
| 2021-10-20 | 292.60 | 302.30 | 291.20 | 300.16 | 300.16 | 31,103 |
| 2021-10-19 | 293.45 | 299.20 | 275.60 | 291.11 | 291.11 | 425,246 |
| 2021-10-18 | 292.00 | 292.00 | 288.90 | 289.70 | 289.70 | 25,810 |
| 2021-10-15 | 290.20 | 290.20 | 287.20 | 289.43 | 289.43 | 77,291 |
| 2021-10-14 | 294.40 | 294.40 | 283.40 | 292.38 | 292.38 | 117,848 |
← NewerPage 21 of 21 · 1,246 trading days
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.