Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 225.10 | 236.00 | 225.10 | 228.40 | 228.40 | 81,717 |
| 2025-11-04 | 216.10 | 219.00 | 214.60 | 216.55 | 216.55 | 16,181 |
| 2025-11-03 | 215.40 | 219.20 | 215.20 | 217.60 | 217.60 | 25,451 |
| 2025-10-31 | 218.40 | 218.40 | 215.00 | 218.40 | 218.40 | 5,675 |
| 2025-10-30 | 222.80 | 222.80 | 217.40 | 219.00 | 219.00 | 16,289 |
| 2025-10-29 | 225.20 | 228.90 | 225.20 | 225.50 | 225.50 | 7,380 |
| 2025-10-28 | 228.50 | 229.60 | 226.40 | 226.40 | 226.40 | 30,890 |
| 2025-10-27 | 234.10 | 234.20 | 228.20 | 230.10 | 230.10 | 6,934 |
| 2025-10-24 | 234.60 | 235.40 | 233.40 | 234.80 | 234.80 | 52,673 |
| 2025-10-23 | 237.70 | 237.70 | 234.00 | 235.00 | 235.00 | 27,596 |
| 2025-10-22 | 241.60 | 242.20 | 237.00 | 241.60 | 241.60 | 15,351 |
| 2025-10-21 | 240.30 | 241.40 | 238.40 | 239.70 | 239.70 | 10,339 |
| 2025-10-20 | 238.60 | 240.30 | 236.00 | 236.64 | 236.64 | 41,255 |
| 2025-10-17 | 232.00 | 238.40 | 232.00 | 235.30 | 235.30 | 29,049 |
| 2025-10-16 | 233.50 | 237.00 | 232.80 | 234.90 | 234.90 | 13,672 |
| 2025-10-15 | 227.40 | 229.70 | 227.40 | 227.70 | 227.70 | 52,554 |
| 2025-10-14 | 222.00 | 225.00 | 222.00 | 223.57 | 223.57 | 10,888 |
| 2025-10-13 | 226.50 | 227.40 | 223.20 | 225.83 | 225.83 | 18,723 |
| 2025-10-10 | 229.20 | 231.60 | 227.80 | 229.61 | 229.61 | 20,030 |
| 2025-10-09 | 230.70 | 231.50 | 229.40 | 229.70 | 229.70 | 28,071 |
| 2025-10-08 | 230.40 | 232.80 | 230.40 | 231.50 | 231.50 | 132,076 |
| 2025-10-07 | 230.20 | 232.00 | 228.88 | 231.15 | 231.15 | 31,305 |
| 2025-10-06 | 228.50 | 232.60 | 226.20 | 230.74 | 230.74 | 27,539 |
| 2025-10-03 | 231.60 | 232.00 | 228.40 | 231.60 | 231.60 | 151,108 |
| 2025-10-02 | 231.30 | 232.60 | 229.10 | 229.10 | 229.10 | 17,077 |
| 2025-10-01 | 222.40 | 227.00 | 222.40 | 225.80 | 225.80 | 8,168 |
| 2025-09-30 | 224.80 | 224.80 | 220.20 | 222.25 | 222.25 | 17,614 |
| 2025-09-29 | 225.50 | 228.80 | 223.40 | 226.99 | 226.99 | 19,286 |
| 2025-09-26 | 225.90 | 228.60 | 225.40 | 225.90 | 225.90 | 5,930 |
| 2025-09-25 | 229.40 | 229.40 | 224.20 | 227.20 | 227.20 | 15,257 |
| 2025-09-24 | 237.50 | 239.40 | 235.80 | 237.60 | 237.60 | 10,291 |
| 2025-09-23 | 236.90 | 239.60 | 235.91 | 237.80 | 237.80 | 18,991 |
| 2025-09-22 | 238.30 | 239.40 | 236.60 | 237.58 | 237.58 | 24,921 |
| 2025-09-19 | 239.50 | 239.50 | 236.92 | 239.50 | 239.50 | 57,903 |
| 2025-09-18 | 237.80 | 242.00 | 237.00 | 241.90 | 241.90 | 10,538 |
| 2025-09-17 | 239.60 | 240.00 | 236.20 | 239.60 | 239.60 | 49,535 |
| 2025-09-16 | 243.30 | 244.60 | 237.40 | 241.06 | 241.06 | 25,027 |
| 2025-09-15 | 249.10 | 249.20 | 244.20 | 246.24 | 246.24 | 12,607 |
| 2025-09-12 | 248.40 | 250.40 | 248.20 | 248.90 | 248.90 | 3,775 |
| 2025-09-11 | 246.50 | 249.00 | 246.40 | 247.90 | 247.90 | 3,619 |
| 2025-09-10 | 249.20 | 250.20 | 246.80 | 250.20 | 250.20 | 3,739 |
| 2025-09-09 | 249.80 | 251.60 | 247.60 | 248.90 | 248.90 | 4,581 |
| 2025-09-08 | 250.10 | 250.90 | 246.40 | 249.71 | 249.71 | 3,219 |
| 2025-09-05 | 243.00 | 249.90 | 243.00 | 249.90 | 249.90 | 8,709 |
| 2025-09-04 | 237.80 | 241.20 | 237.80 | 237.80 | 237.80 | 10,800 |
| 2025-09-03 | 239.50 | 240.80 | 236.60 | 239.50 | 239.50 | 3,785 |
| 2025-09-02 | 246.40 | 246.64 | 238.40 | 246.64 | 246.64 | 14,621 |
| 2025-09-01 | 245.70 | 246.60 | 245.20 | 245.76 | 245.76 | 4,578 |
| 2025-08-29 | 242.80 | 246.80 | 242.80 | 243.70 | 243.70 | 6,122 |
| 2025-08-28 | 246.70 | 247.00 | 242.80 | 244.10 | 244.10 | 10,114 |
| 2025-08-27 | 242.40 | 244.60 | 241.20 | 243.50 | 243.50 | 19,129 |
| 2025-08-26 | 251.30 | 251.80 | 241.60 | 249.12 | 249.12 | 70,615 |
| 2025-08-22 | 253.80 | 257.00 | 253.80 | 253.80 | 253.80 | 29,621 |
| 2025-08-21 | 257.60 | 259.60 | 254.60 | 257.20 | 257.20 | 2,642 |
| 2025-08-20 | 255.00 | 255.60 | 253.30 | 255.50 | 255.50 | 10,191 |
| 2025-08-19 | 253.90 | 257.30 | 253.00 | 255.06 | 255.06 | 8,979 |
| 2025-08-18 | 247.40 | 253.60 | 246.40 | 250.20 | 250.20 | 16,876 |
| 2025-08-15 | 246.60 | 251.30 | 246.60 | 249.50 | 249.50 | 12,902 |
| 2025-08-14 | 242.80 | 244.80 | 241.80 | 242.80 | 242.80 | 39,204 |
| 2025-08-13 | 243.30 | 254.90 | 241.40 | 242.60 | 242.60 | 52,691 |
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.