Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 219.80 | 223.80 | 219.80 | 219.90 | 219.90 | 14,614 |
| 2026-01-29 | 223.00 | 223.00 | 217.60 | 219.30 | 219.30 | 20,898 |
| 2026-01-28 | 224.30 | 224.60 | 220.60 | 224.30 | 224.30 | 35,403 |
| 2026-01-27 | 231.60 | 232.40 | 223.80 | 225.01 | 225.01 | 51,929 |
| 2026-01-26 | 230.90 | 233.40 | 230.00 | 231.60 | 231.60 | 2,632 |
| 2026-01-23 | 232.20 | 232.40 | 229.20 | 232.40 | 232.40 | 25,073 |
| 2026-01-22 | 232.90 | 235.60 | 231.70 | 232.90 | 232.90 | 284,749 |
| 2026-01-21 | 223.70 | 233.00 | 223.00 | 232.80 | 232.80 | 6,910 |
| 2026-01-20 | 222.40 | 227.60 | 222.40 | 224.80 | 224.80 | 8,714 |
| 2026-01-19 | 224.30 | 226.60 | 222.80 | 223.00 | 223.00 | 38,770 |
| 2026-01-16 | 230.60 | 236.00 | 229.60 | 235.30 | 235.30 | 16,784 |
| 2026-01-15 | 233.70 | 234.20 | 230.40 | 233.70 | 233.70 | 9,037 |
| 2026-01-14 | 234.10 | 236.00 | 230.80 | 233.90 | 233.90 | 8,189 |
| 2026-01-13 | 226.90 | 235.20 | 226.50 | 233.00 | 233.00 | 48,936 |
| 2026-01-12 | 225.40 | 227.90 | 224.20 | 226.00 | 226.00 | 5,612 |
| 2026-01-09 | 221.80 | 226.10 | 221.40 | 226.10 | 226.10 | 12,841 |
| 2026-01-08 | 219.70 | 223.80 | 217.80 | 219.70 | 219.70 | 10,748 |
| 2026-01-07 | 225.00 | 225.00 | 219.30 | 220.90 | 220.90 | 7,123 |
| 2026-01-06 | 217.10 | 225.20 | 216.60 | 224.20 | 224.20 | 16,487 |
| 2026-01-05 | 214.70 | 216.00 | 212.40 | 215.00 | 215.00 | 30,600 |
| 2026-01-02 | 215.20 | 215.80 | 213.20 | 214.80 | 214.80 | 31,417 |
| 2025-12-31 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | 0 |
| 2025-12-30 | 214.70 | 215.10 | 212.80 | 214.70 | 214.70 | 24,916 |
| 2025-12-29 | 215.20 | 217.00 | 214.40 | 215.30 | 215.30 | 2,633 |
| 2025-12-24 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | 0 |
| 2025-12-23 | 213.30 | 215.80 | 213.30 | 213.30 | 213.30 | 4,268 |
| 2025-12-22 | 211.30 | 213.20 | 209.80 | 211.90 | 211.90 | 14,422 |
| 2025-12-19 | 211.90 | 212.80 | 210.80 | 211.90 | 211.90 | 5,254 |
| 2025-12-18 | 213.10 | 214.20 | 212.40 | 213.40 | 213.40 | 13,450 |
| 2025-12-17 | 213.60 | 213.60 | 209.40 | 209.50 | 209.50 | 16,883 |
| 2025-12-16 | 213.80 | 216.50 | 213.80 | 214.60 | 214.60 | 33,706 |
| 2025-12-15 | 213.80 | 215.60 | 213.40 | 213.40 | 213.40 | 14,480 |
| 2025-12-12 | 219.10 | 219.60 | 216.50 | 218.50 | 218.50 | 29,505 |
| 2025-12-11 | 215.70 | 219.20 | 213.80 | 219.10 | 219.10 | 10,144 |
| 2025-12-10 | 212.80 | 213.60 | 211.10 | 211.10 | 211.10 | 5,126 |
| 2025-12-09 | 210.60 | 212.80 | 209.60 | 212.40 | 212.40 | 40,741 |
| 2025-12-08 | 215.70 | 216.00 | 211.80 | 213.79 | 213.79 | 44,199 |
| 2025-12-05 | 214.40 | 217.20 | 214.40 | 214.40 | 214.40 | 5,086 |
| 2025-12-04 | 213.80 | 213.80 | 211.20 | 213.80 | 213.80 | 5,220 |
| 2025-12-03 | 219.10 | 219.10 | 212.30 | 212.30 | 212.30 | 5,381 |
| 2025-12-02 | 218.70 | 221.40 | 217.80 | 218.78 | 218.78 | 7,268 |
| 2025-12-01 | 220.20 | 221.60 | 216.60 | 218.56 | 218.56 | 4,864 |
| 2025-11-28 | 218.30 | 221.00 | 217.40 | 218.10 | 218.10 | 69,774 |
| 2025-11-27 | 218.30 | 219.40 | 217.40 | 218.40 | 218.40 | 4,330 |
| 2025-11-26 | 219.80 | 219.80 | 217.80 | 219.80 | 219.80 | 5,456 |
| 2025-11-25 | 216.60 | 218.80 | 215.80 | 218.80 | 218.80 | 2,444 |
| 2025-11-24 | 216.60 | 219.40 | 214.40 | 217.38 | 217.38 | 33,411 |
| 2025-11-21 | 211.70 | 215.20 | 211.70 | 211.70 | 211.70 | 8,414 |
| 2025-11-20 | 214.90 | 214.90 | 211.80 | 214.10 | 214.10 | 25,678 |
| 2025-11-19 | 210.70 | 213.00 | 210.00 | 210.70 | 210.70 | 97,389 |
| 2025-11-18 | 213.80 | 213.80 | 209.20 | 211.23 | 211.23 | 20,760 |
| 2025-11-17 | 218.90 | 219.20 | 213.40 | 214.80 | 214.80 | 17,251 |
| 2025-11-14 | 222.00 | 222.00 | 216.60 | 218.90 | 218.90 | 31,099 |
| 2025-11-13 | 228.70 | 229.40 | 223.20 | 223.80 | 223.80 | 17,165 |
| 2025-11-12 | 229.30 | 231.00 | 226.80 | 229.30 | 229.30 | 31,335 |
| 2025-11-11 | 222.20 | 228.20 | 221.60 | 226.50 | 226.50 | 22,130 |
| 2025-11-10 | 221.80 | 223.60 | 220.40 | 222.30 | 222.30 | 24,048 |
| 2025-11-07 | 223.10 | 223.30 | 219.80 | 223.30 | 223.30 | 48,408 |
| 2025-11-06 | 224.90 | 225.20 | 222.70 | 224.90 | 224.90 | 65,476 |
| 2025-11-05 | 225.10 | 236.00 | 225.10 | 228.40 | 228.40 | 81,717 |
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.