Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 253.40 | 253.40 | 250.60 | 252.00 | 252.00 | 45,404 |
| 2025-08-11 | 264.00 | 266.00 | 253.20 | 257.41 | 257.41 | 5,351 |
| 2025-08-08 | 255.40 | 255.40 | 253.70 | 254.70 | 254.70 | 6,583 |
| 2025-08-07 | 251.10 | 255.70 | 249.80 | 255.70 | 255.70 | 15,255 |
| 2025-08-06 | 253.70 | 254.40 | 248.90 | 248.90 | 248.90 | 10,308 |
| 2025-08-05 | 252.00 | 254.40 | 252.00 | 253.65 | 253.65 | 1,128 |
| 2025-08-04 | 247.40 | 250.20 | 247.40 | 248.33 | 248.33 | 4,013 |
| 2025-08-01 | 245.40 | 246.90 | 243.00 | 245.40 | 245.40 | 12,337 |
| 2025-07-31 | 250.90 | 254.30 | 250.90 | 254.30 | 254.30 | 7,320 |
| 2025-07-30 | 270.80 | 270.80 | 249.80 | 251.40 | 251.40 | 30,748 |
| 2025-07-29 | 279.00 | 279.00 | 274.60 | 276.41 | 276.41 | 11,717 |
| 2025-07-28 | 281.80 | 283.50 | 277.80 | 280.23 | 280.23 | 4,697 |
| 2025-07-25 | 278.00 | 279.80 | 277.60 | 278.00 | 278.00 | 51,169 |
| 2025-07-24 | 275.90 | 279.20 | 275.90 | 275.90 | 275.90 | 5,673 |
| 2025-07-23 | 274.75 | 277.20 | 274.75 | 277.20 | 277.20 | 13,966 |
| 2025-07-22 | 271.20 | 271.20 | 268.00 | 269.92 | 269.92 | 24,051 |
| 2025-07-21 | 273.70 | 275.40 | 271.00 | 272.11 | 272.11 | 5,080 |
| 2025-07-18 | 268.60 | 275.00 | 268.60 | 273.90 | 273.90 | 9,527 |
| 2025-07-17 | 267.00 | 268.20 | 267.00 | 267.30 | 267.30 | 3,384 |
| 2025-07-16 | 265.60 | 267.60 | 265.00 | 267.30 | 267.30 | 2,459 |
| 2025-07-15 | 264.80 | 268.00 | 264.40 | 266.17 | 266.17 | 7,626 |
| 2025-07-14 | 260.40 | 264.20 | 260.20 | 262.84 | 262.84 | 10,013 |
| 2025-07-11 | 270.20 | 270.20 | 263.60 | 267.70 | 267.70 | 4,014 |
| 2025-07-10 | 267.00 | 269.60 | 266.50 | 268.00 | 268.00 | 2,369 |
| 2025-07-09 | 266.10 | 269.00 | 265.80 | 266.40 | 266.40 | 11,186 |
| 2025-07-08 | 264.00 | 267.80 | 263.40 | 264.61 | 264.61 | 3,233 |
| 2025-07-07 | 265.80 | 266.40 | 263.80 | 265.87 | 265.87 | 10,410 |
| 2025-07-04 | 265.60 | 266.40 | 263.10 | 263.10 | 263.10 | 1,691 |
| 2025-07-03 | 270.70 | 270.70 | 266.20 | 270.10 | 270.10 | 14,268 |
| 2025-07-02 | 268.00 | 270.20 | 264.40 | 269.10 | 269.10 | 6,931 |
| 2025-07-01 | 264.90 | 266.00 | 261.60 | 263.81 | 263.81 | 11,648 |
| 2025-06-30 | 264.10 | 268.40 | 264.00 | 266.24 | 266.24 | 18,477 |
| 2025-06-27 | 268.50 | 270.60 | 261.50 | 263.40 | 263.40 | 21,616 |
| 2025-06-26 | 270.30 | 270.60 | 266.60 | 270.30 | 270.30 | 6,633 |
| 2025-06-25 | 272.50 | 274.40 | 269.60 | 272.50 | 272.50 | 26,164 |
| 2025-06-24 | 271.00 | 272.00 | 269.20 | 270.01 | 270.01 | 32,026 |
| 2025-06-23 | 261.80 | 267.20 | 261.80 | 265.31 | 265.31 | 35,528 |
| 2025-06-20 | 267.70 | 268.60 | 263.10 | 267.00 | 267.00 | 33,991 |
| 2025-06-19 | 271.50 | 272.00 | 264.00 | 268.00 | 268.00 | 26,667 |
| 2025-06-18 | 276.70 | 277.60 | 273.70 | 276.70 | 276.70 | 2,685 |
| 2025-06-17 | 276.40 | 280.60 | 276.00 | 278.41 | 278.41 | 69,961 |
| 2025-06-16 | 281.60 | 281.60 | 276.40 | 279.23 | 279.23 | 159,937 |
| 2025-06-13 | 282.90 | 286.00 | 281.40 | 282.90 | 282.90 | 89,442 |
| 2025-06-12 | 288.00 | 288.00 | 279.80 | 280.70 | 280.70 | 43,436 |
| 2025-06-11 | 288.00 | 292.80 | 282.60 | 288.20 | 288.20 | 30,783 |
| 2025-06-10 | 272.20 | 278.80 | 271.20 | 277.70 | 277.70 | 52,750 |
| 2025-06-09 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | 0 |
| 2025-06-06 | 269.50 | 276.30 | 268.60 | 273.60 | 273.60 | 75,228 |
| 2025-06-05 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 0 |
| 2025-06-04 | 253.80 | 257.20 | 253.80 | 257.20 | 257.20 | 16,538 |
| 2025-06-03 | 253.20 | 253.20 | 248.00 | 248.00 | 248.00 | 25,167 |
| 2025-06-02 | 251.00 | 256.20 | 251.00 | 255.20 | 255.20 | 18,846 |
| 2025-05-30 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | 0 |
| 2025-05-29 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | 0 |
| 2025-05-28 | 261.00 | 261.40 | 257.00 | 261.40 | 261.40 | 19,091 |
| 2025-05-27 | 263.00 | 263.00 | 261.60 | 263.00 | 263.00 | 2,320 |
| 2025-05-23 | 260.70 | 263.10 | 254.30 | 255.90 | 255.90 | 17,257 |
| 2025-05-22 | 267.50 | 268.00 | 261.40 | 262.40 | 262.40 | 13,573 |
| 2025-05-21 | 266.20 | 270.80 | 265.80 | 269.58 | 269.58 | 15,779 |
| 2025-05-20 | 262.70 | 266.60 | 262.70 | 265.60 | 265.60 | 628,764 |
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.