Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 202.30 | 202.30 | 199.70 | 201.02 | 201.02 | 48,114 |
| 2026-04-27 | 204.80 | 204.80 | 202.80 | 203.60 | 203.60 | 9,902 |
| 2026-04-24 | 205.80 | 206.60 | 204.80 | 206.60 | 206.60 | 4,519 |
| 2026-04-23 | 211.01 | 211.01 | 206.96 | 207.40 | 207.40 | 49,027 |
| 2026-04-22 | 215.80 | 217.80 | 213.00 | 215.80 | 215.80 | 25,171 |
| 2026-04-21 | 221.80 | 221.80 | 219.40 | 221.30 | 221.30 | 8,717 |
| 2026-04-20 | 219.80 | 219.80 | 216.24 | 216.24 | 216.24 | 33,076 |
| 2026-04-17 | 213.20 | 223.00 | 212.80 | 221.60 | 221.60 | 33,506 |
| 2026-04-16 | 214.10 | 216.00 | 211.00 | 214.10 | 214.10 | 22,863 |
| 2026-04-15 | 213.50 | 215.40 | 211.00 | 212.80 | 212.80 | 41,487 |
| 2026-04-14 | 204.60 | 212.00 | 204.00 | 204.87 | 204.87 | 29,561 |
| 2026-04-13 | 195.65 | 202.06 | 193.40 | 202.06 | 202.06 | 46,180 |
| 2026-04-10 | 191.00 | 198.30 | 191.00 | 195.55 | 195.55 | 59,678 |
| 2026-04-09 | 190.70 | 190.70 | 187.20 | 187.45 | 187.45 | 28,097 |
| 2026-04-08 | 195.45 | 199.70 | 191.80 | 196.45 | 196.45 | 57,521 |
| 2026-04-07 | 197.85 | 197.85 | 189.50 | 191.10 | 191.10 | 15,420 |
| 2026-04-02 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 0 |
| 2026-04-01 | 198.10 | 198.10 | 192.90 | 192.95 | 192.95 | 6,918 |
| 2026-03-31 | 193.20 | 195.40 | 191.60 | 192.35 | 192.35 | 69,718 |
| 2026-03-30 | 187.75 | 189.60 | 185.10 | 189.60 | 189.60 | 19,471 |
| 2026-03-27 | 188.50 | 188.50 | 184.30 | 185.90 | 185.90 | 65,782 |
| 2026-03-26 | 181.85 | 189.60 | 180.10 | 187.20 | 187.20 | 53,351 |
| 2026-03-25 | 181.30 | 181.30 | 179.10 | 180.80 | 180.80 | 46,162 |
| 2026-03-24 | 179.05 | 182.60 | 178.00 | 178.00 | 178.00 | 97,698 |
| 2026-03-23 | 177.50 | 184.40 | 175.00 | 178.50 | 178.50 | 29,148 |
| 2026-03-20 | 182.70 | 182.70 | 180.50 | 181.85 | 181.85 | 35,774 |
| 2026-03-19 | 179.25 | 182.80 | 177.50 | 180.25 | 180.25 | 42,372 |
| 2026-03-18 | 188.60 | 188.90 | 181.70 | 181.95 | 181.95 | 13,407 |
| 2026-03-17 | 182.05 | 186.20 | 180.00 | 186.20 | 186.20 | 39,083 |
| 2026-03-16 | 193.45 | 194.05 | 177.50 | 181.60 | 181.60 | 36,598 |
| 2026-03-13 | 188.05 | 189.65 | 185.40 | 189.65 | 189.65 | 76,457 |
| 2026-03-12 | 189.25 | 193.10 | 187.80 | 188.95 | 188.95 | 22,672 |
| 2026-03-11 | 193.25 | 194.40 | 188.60 | 189.45 | 189.45 | 42,788 |
| 2026-03-10 | 189.45 | 195.40 | 189.10 | 192.19 | 192.19 | 24,275 |
| 2026-03-09 | 185.25 | 189.60 | 183.20 | 187.33 | 187.33 | 42,033 |
| 2026-03-06 | 188.95 | 191.10 | 187.00 | 188.95 | 188.95 | 91,881 |
| 2026-03-05 | 190.50 | 192.40 | 186.80 | 186.80 | 186.80 | 92,677 |
| 2026-03-04 | 189.15 | 193.70 | 188.10 | 192.70 | 192.70 | 30,731 |
| 2026-03-03 | 194.15 | 194.50 | 187.80 | 189.22 | 189.22 | 26,634 |
| 2026-03-02 | 192.45 | 198.90 | 191.60 | 197.28 | 197.28 | 58,893 |
| 2026-02-27 | 195.10 | 197.05 | 192.80 | 194.75 | 194.75 | 227,393 |
| 2026-02-26 | 187.75 | 195.50 | 185.20 | 193.55 | 193.55 | 47,319 |
| 2026-02-25 | 178.80 | 187.60 | 177.15 | 185.00 | 185.00 | 32,921 |
| 2026-02-24 | 179.00 | 180.70 | 178.10 | 178.70 | 178.70 | 11,443 |
| 2026-02-23 | 180.80 | 182.20 | 176.50 | 178.05 | 178.05 | 72,740 |
| 2026-02-20 | 181.20 | 185.20 | 179.80 | 181.45 | 181.45 | 31,651 |
| 2026-02-19 | 187.70 | 188.10 | 180.80 | 183.95 | 183.95 | 13,208 |
| 2026-02-18 | 192.90 | 194.40 | 185.80 | 189.15 | 189.15 | 89,364 |
| 2026-02-17 | 183.65 | 190.90 | 183.50 | 188.41 | 188.41 | 5,447 |
| 2026-02-16 | 176.60 | 183.40 | 175.20 | 182.30 | 182.30 | 24,212 |
| 2026-02-13 | 175.70 | 177.30 | 175.00 | 176.20 | 176.20 | 28,623 |
| 2026-02-12 | 183.05 | 183.40 | 178.30 | 178.35 | 178.35 | 46,786 |
| 2026-02-11 | 185.25 | 185.70 | 179.20 | 181.60 | 181.60 | 192,182 |
| 2026-02-10 | 184.20 | 185.70 | 182.40 | 184.83 | 184.83 | 22,624 |
| 2026-02-09 | 188.70 | 188.90 | 184.00 | 185.27 | 185.27 | 30,969 |
| 2026-02-06 | 190.95 | 192.50 | 184.20 | 188.45 | 188.45 | 52,429 |
| 2026-02-05 | 194.80 | 197.30 | 190.70 | 191.15 | 191.15 | 98,965 |
| 2026-02-04 | 196.60 | 197.00 | 190.30 | 192.65 | 192.65 | 84,108 |
| 2026-02-03 | 204.45 | 205.40 | 190.80 | 195.75 | 195.75 | 58,310 |
| 2026-02-02 | 221.30 | 223.60 | 219.60 | 222.40 | 222.40 | 66,816 |
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.