Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 269.00 | 271.60 | 267.60 | 271.20 | 271.20 | 9,036 |
| 2025-02-17 | 267.60 | 268.40 | 263.40 | 264.49 | 264.49 | 4,935 |
| 2025-02-14 | 262.10 | 262.40 | 260.60 | 260.60 | 260.60 | 9,220 |
| 2025-02-13 | 261.00 | 262.40 | 258.20 | 262.20 | 262.20 | 1,710 |
| 2025-02-12 | 265.20 | 265.60 | 256.60 | 258.20 | 258.20 | 12,307 |
| 2025-02-11 | 262.60 | 263.00 | 259.20 | 259.91 | 259.91 | 9,691 |
| 2025-02-10 | 266.40 | 272.20 | 266.40 | 269.60 | 269.60 | 21,098 |
| 2025-02-07 | 263.70 | 265.40 | 263.40 | 264.80 | 264.80 | 9,920 |
| 2025-02-06 | 263.00 | 264.60 | 260.60 | 263.40 | 263.40 | 21,347 |
| 2025-02-05 | 272.80 | 272.80 | 260.60 | 263.40 | 263.40 | 20,787 |
| 2025-02-04 | 282.40 | 285.20 | 281.60 | 283.80 | 283.80 | 6,280 |
| 2025-02-03 | 282.80 | 283.60 | 280.20 | 281.40 | 281.40 | 16,073 |
| 2025-01-31 | 294.40 | 294.60 | 289.60 | 290.00 | 290.00 | 6,814 |
| 2025-01-30 | 289.40 | 293.40 | 288.60 | 293.40 | 293.40 | 4,603 |
| 2025-01-29 | 288.80 | 290.80 | 286.20 | 287.98 | 287.98 | 5,853 |
| 2025-01-28 | 289.40 | 291.00 | 287.00 | 289.85 | 289.85 | 8,517 |
| 2025-01-27 | 285.10 | 290.40 | 284.60 | 287.47 | 287.47 | 7,578 |
| 2025-01-24 | 291.00 | 291.00 | 285.60 | 288.39 | 288.39 | 11,405 |
| 2025-01-23 | 290.50 | 291.60 | 288.80 | 290.80 | 290.80 | 2,645 |
| 2025-01-22 | 290.80 | 294.20 | 290.80 | 291.14 | 291.14 | 12,274 |
| 2025-01-21 | 291.70 | 292.40 | 287.40 | 288.42 | 288.42 | 11,869 |
| 2025-01-20 | 287.60 | 293.00 | 287.60 | 290.63 | 290.63 | 10,835 |
| 2025-01-17 | 286.20 | 290.20 | 285.60 | 290.00 | 290.00 | 11,442 |
| 2025-01-16 | 285.40 | 285.40 | 281.40 | 281.60 | 281.60 | 4,269 |
| 2025-01-15 | 282.60 | 287.00 | 280.40 | 282.20 | 282.20 | 12,087 |
| 2025-01-14 | 283.70 | 286.60 | 282.40 | 282.40 | 282.40 | 15,082 |
| 2025-01-13 | 284.20 | 284.20 | 280.80 | 282.76 | 282.76 | 11,006 |
| 2025-01-10 | 283.40 | 287.00 | 283.40 | 285.34 | 285.34 | 33,672 |
| 2025-01-09 | 279.80 | 283.60 | 279.80 | 282.73 | 282.73 | 25,843 |
| 2025-01-08 | 279.90 | 282.00 | 278.40 | 280.56 | 280.56 | 25,478 |
| 2025-01-07 | 276.20 | 283.20 | 276.20 | 280.92 | 280.92 | 12,831 |
| 2025-01-06 | 263.00 | 270.60 | 263.00 | 265.29 | 265.29 | 11,531 |
| 2025-01-03 | 264.60 | 264.60 | 259.20 | 260.00 | 260.00 | 23,729 |
| 2025-01-02 | 267.10 | 268.80 | 265.80 | 266.90 | 266.90 | 1,791 |
| 2024-12-30 | 264.70 | 265.20 | 263.40 | 264.20 | 264.20 | 5,607 |
| 2024-12-27 | 262.80 | 267.60 | 262.80 | 266.07 | 266.07 | 8,790 |
| 2024-12-23 | 262.90 | 265.80 | 261.80 | 263.45 | 263.45 | 23,686 |
| 2024-12-20 | 258.20 | 264.00 | 256.80 | 259.66 | 259.66 | 28,868 |
| 2024-12-19 | 262.60 | 268.00 | 258.00 | 259.34 | 259.34 | 27,630 |
| 2024-12-18 | 259.50 | 266.60 | 257.20 | 264.69 | 264.69 | 32,167 |
| 2024-12-17 | 265.80 | 265.80 | 257.00 | 258.34 | 258.34 | 32,371 |
| 2024-12-16 | 269.30 | 270.40 | 263.00 | 266.32 | 266.32 | 24,381 |
| 2024-12-13 | 268.20 | 271.40 | 268.20 | 270.27 | 270.27 | 32,365 |
| 2024-12-12 | 273.20 | 274.20 | 269.00 | 269.60 | 269.60 | 2,517 |
| 2024-12-11 | 272.40 | 274.60 | 269.20 | 273.60 | 273.60 | 19,199 |
| 2024-12-10 | 274.30 | 275.80 | 271.40 | 273.40 | 273.40 | 6,354 |
| 2024-12-09 | 273.20 | 276.60 | 273.20 | 275.20 | 275.20 | 5,795 |
| 2024-12-06 | 273.70 | 274.40 | 273.00 | 273.60 | 273.60 | 57,345 |
| 2024-12-05 | 272.70 | 276.60 | 272.40 | 274.00 | 274.00 | 56,667 |
| 2024-12-04 | 269.30 | 274.00 | 268.60 | 273.80 | 273.80 | 43,391 |
| 2024-12-03 | 270.10 | 271.20 | 266.40 | 268.00 | 268.00 | 8,131 |
| 2024-12-02 | 268.80 | 271.00 | 268.80 | 268.80 | 268.80 | 6,820 |
| 2024-11-29 | 270.20 | 271.60 | 267.80 | 269.20 | 269.20 | 10,680 |
| 2024-11-28 | 271.80 | 272.80 | 270.40 | 270.80 | 270.80 | 1,886 |
| 2024-11-27 | 269.20 | 271.00 | 268.20 | 270.20 | 270.20 | 212,567 |
| 2024-11-26 | 271.30 | 272.00 | 269.00 | 269.80 | 269.80 | 4,248 |
| 2024-11-25 | 267.80 | 271.61 | 266.60 | 271.60 | 271.60 | 260,908 |
| 2024-11-22 | 261.00 | 267.60 | 261.00 | 266.20 | 266.20 | 8,364 |
| 2024-11-21 | 257.40 | 260.60 | 255.20 | 258.00 | 258.00 | 12,863 |
| 2024-11-20 | 266.60 | 269.40 | 257.40 | 259.60 | 259.60 | 7,959 |
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.