Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 265.20 | 265.20 | 260.60 | 263.60 | 263.60 | 7,365 |
| 2025-05-16 | 261.80 | 266.40 | 261.80 | 265.10 | 265.10 | 8,696 |
| 2025-05-15 | 255.70 | 260.80 | 255.60 | 260.40 | 260.40 | 11,823 |
| 2025-05-14 | 255.40 | 257.80 | 253.40 | 255.40 | 255.40 | 21,049 |
| 2025-05-13 | 256.40 | 257.60 | 255.80 | 256.40 | 256.40 | 12,015 |
| 2025-05-12 | 253.70 | 258.20 | 253.20 | 258.20 | 258.20 | 24,376 |
| 2025-05-09 | 246.60 | 251.60 | 246.60 | 249.80 | 249.80 | 7,318 |
| 2025-05-08 | 240.40 | 243.80 | 239.00 | 240.40 | 240.40 | 5,346 |
| 2025-05-07 | 223.40 | 247.00 | 223.00 | 237.00 | 237.00 | 68,946 |
| 2025-05-06 | 251.70 | 252.40 | 248.40 | 251.70 | 251.70 | 13,347 |
| 2025-05-02 | 241.10 | 248.40 | 237.60 | 247.70 | 247.70 | 3,659 |
| 2025-05-01 | 235.50 | 239.60 | 233.20 | 233.40 | 233.40 | 6,844 |
| 2025-04-30 | 236.40 | 241.20 | 235.60 | 235.60 | 235.60 | 69,607 |
| 2025-04-29 | 234.40 | 236.40 | 234.20 | 234.40 | 234.40 | 8,938 |
| 2025-04-28 | 234.00 | 235.00 | 233.00 | 234.77 | 234.77 | 97,686 |
| 2025-04-25 | 233.10 | 236.00 | 233.10 | 235.60 | 235.60 | 25,022 |
| 2025-04-24 | 229.00 | 231.20 | 227.00 | 229.58 | 229.58 | 50,694 |
| 2025-04-23 | 225.50 | 232.20 | 221.80 | 231.20 | 231.20 | 7,432 |
| 2025-04-22 | 223.20 | 224.60 | 218.00 | 220.40 | 220.40 | 2,172 |
| 2025-04-16 | 226.10 | 226.20 | 221.40 | 223.60 | 223.60 | 4,749 |
| 2025-04-15 | 224.50 | 227.20 | 224.20 | 226.08 | 226.08 | 100,472 |
| 2025-04-14 | 227.00 | 227.00 | 223.60 | 224.80 | 224.80 | 27,545 |
| 2025-04-11 | 222.10 | 222.80 | 218.40 | 222.08 | 222.08 | 32,080 |
| 2025-04-10 | 230.90 | 231.40 | 221.60 | 228.40 | 228.40 | 19,825 |
| 2025-04-09 | 216.00 | 216.30 | 210.00 | 213.60 | 213.60 | 35,199 |
| 2025-04-08 | 221.80 | 225.40 | 213.60 | 220.34 | 220.34 | 24,081 |
| 2025-04-07 | 206.60 | 223.60 | 204.00 | 218.80 | 218.80 | 7,863 |
| 2025-04-04 | 222.20 | 228.60 | 214.60 | 216.80 | 216.80 | 21,841 |
| 2025-04-03 | 217.60 | 225.40 | 216.60 | 222.60 | 222.60 | 11,307 |
| 2025-04-02 | 226.60 | 226.60 | 222.60 | 226.53 | 226.53 | 15,153 |
| 2025-04-01 | 233.00 | 233.00 | 230.20 | 231.20 | 231.20 | 9,131 |
| 2025-03-31 | 238.80 | 238.80 | 231.20 | 231.20 | 231.20 | 2,634 |
| 2025-03-28 | 244.20 | 244.20 | 239.40 | 240.40 | 240.40 | 31,585 |
| 2025-03-27 | 247.80 | 247.80 | 244.60 | 246.18 | 246.18 | 10,712 |
| 2025-03-26 | 253.80 | 253.80 | 250.20 | 250.20 | 250.20 | 482 |
| 2025-03-25 | 255.00 | 255.00 | 252.20 | 254.40 | 254.40 | 2,920 |
| 2025-03-24 | 253.60 | 253.60 | 251.80 | 252.00 | 252.00 | 3,045 |
| 2025-03-21 | 254.00 | 254.00 | 249.40 | 251.20 | 251.20 | 44,119 |
| 2025-03-20 | 256.10 | 258.80 | 254.60 | 256.80 | 256.80 | 3,613 |
| 2025-03-19 | 253.50 | 256.40 | 253.20 | 256.20 | 256.20 | 3,141 |
| 2025-03-18 | 253.80 | 255.80 | 252.70 | 253.00 | 253.00 | 27,698 |
| 2025-03-17 | 250.20 | 252.40 | 249.80 | 251.80 | 251.80 | 33,284 |
| 2025-03-14 | 250.70 | 251.60 | 248.50 | 249.74 | 249.74 | 9,739 |
| 2025-03-13 | 252.80 | 255.40 | 251.20 | 251.80 | 251.80 | 15,462 |
| 2025-03-12 | 251.80 | 255.00 | 251.80 | 252.80 | 252.80 | 8,975 |
| 2025-03-11 | 256.60 | 256.60 | 249.20 | 249.40 | 249.40 | 11,159 |
| 2025-03-10 | 254.90 | 258.60 | 254.40 | 257.00 | 257.00 | 20,588 |
| 2025-03-07 | 251.70 | 253.40 | 249.40 | 253.40 | 253.40 | 7,140 |
| 2025-03-06 | 261.70 | 262.40 | 248.20 | 253.80 | 253.80 | 18,416 |
| 2025-03-05 | 255.40 | 260.00 | 254.60 | 258.49 | 258.49 | 11,677 |
| 2025-03-04 | 264.40 | 265.40 | 252.00 | 252.00 | 252.00 | 10,115 |
| 2025-03-03 | 259.20 | 264.60 | 259.00 | 262.93 | 262.93 | 9,149 |
| 2025-02-28 | 257.50 | 259.20 | 257.00 | 258.80 | 258.80 | 6,038 |
| 2025-02-27 | 259.20 | 260.80 | 256.60 | 258.80 | 258.80 | 103,953 |
| 2025-02-26 | 260.90 | 263.40 | 260.60 | 263.00 | 263.00 | 2,305 |
| 2025-02-25 | 260.80 | 263.40 | 256.40 | 260.40 | 260.40 | 11,349 |
| 2025-02-24 | 266.50 | 266.80 | 260.40 | 261.40 | 261.40 | 29,655 |
| 2025-02-21 | 265.60 | 266.40 | 264.00 | 264.82 | 264.82 | 9,722 |
| 2025-02-20 | 267.60 | 267.80 | 265.20 | 266.40 | 266.40 | 11,947 |
| 2025-02-19 | 269.00 | 272.20 | 266.40 | 270.00 | 270.00 | 8,960 |
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.