Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 265.00 | 265.00 | 256.20 | 264.80 | 264.80 | 7,796 |
| 2024-11-18 | 265.00 | 267.40 | 265.00 | 265.20 | 265.20 | 4,649 |
| 2024-11-15 | 264.80 | 268.00 | 263.40 | 264.80 | 264.80 | 14,756 |
| 2024-11-14 | 260.30 | 267.20 | 259.00 | 266.95 | 266.95 | 67,123 |
| 2024-11-13 | 262.60 | 262.60 | 257.40 | 258.80 | 258.80 | 5,204 |
| 2024-11-12 | 266.10 | 267.20 | 265.00 | 265.40 | 265.40 | 12,177 |
| 2024-11-11 | 264.60 | 268.60 | 264.20 | 268.20 | 268.20 | 8,177 |
| 2024-11-08 | 257.80 | 263.30 | 257.80 | 262.20 | 262.20 | 12,684 |
| 2024-11-07 | 255.80 | 259.00 | 255.80 | 256.20 | 256.20 | 6,339 |
| 2024-11-06 | 256.80 | 263.00 | 255.40 | 257.20 | 257.20 | 6,691 |
| 2024-11-05 | 251.80 | 256.80 | 247.00 | 256.20 | 256.20 | 22,123 |
| 2024-11-04 | 261.30 | 262.50 | 256.60 | 256.60 | 256.60 | 10,150 |
| 2024-11-01 | 253.80 | 262.60 | 253.80 | 261.40 | 261.40 | 16,502 |
| 2024-10-31 | 255.70 | 258.00 | 251.60 | 256.20 | 256.20 | 14,385 |
| 2024-10-30 | 261.80 | 261.80 | 255.60 | 257.40 | 257.40 | 12,631 |
| 2024-10-29 | 263.20 | 266.20 | 263.20 | 266.00 | 266.00 | 5,221 |
| 2024-10-28 | 267.00 | 267.00 | 256.00 | 261.00 | 261.00 | 30,785 |
| 2024-10-25 | 271.80 | 271.80 | 267.80 | 269.80 | 269.80 | 19,567 |
| 2024-10-24 | 273.20 | 273.80 | 271.00 | 273.20 | 273.20 | 5,179 |
| 2024-10-23 | 271.80 | 274.40 | 271.80 | 272.80 | 272.80 | 5,226 |
| 2024-10-22 | 270.50 | 274.00 | 268.90 | 271.80 | 271.80 | 17,675 |
| 2024-10-21 | 269.20 | 271.00 | 266.80 | 267.40 | 267.40 | 105,033 |
| 2024-10-18 | 267.00 | 270.40 | 267.00 | 269.00 | 269.00 | 627,963 |
| 2024-10-17 | 265.80 | 268.00 | 260.40 | 265.95 | 265.95 | 67,875 |
| 2024-10-16 | 268.00 | 268.00 | 262.80 | 267.00 | 267.00 | 23,154 |
| 2024-10-15 | 264.80 | 270.20 | 264.80 | 270.20 | 270.20 | 33,395 |
| 2024-10-14 | 263.50 | 265.00 | 262.20 | 263.60 | 263.60 | 442,405 |
| 2024-10-11 | 264.80 | 264.80 | 261.20 | 264.20 | 264.20 | 10,844 |
| 2024-10-10 | 266.50 | 266.80 | 265.00 | 265.60 | 265.60 | 2,933 |
| 2024-10-09 | 265.90 | 266.40 | 264.60 | 266.40 | 266.40 | 14,084 |
| 2024-10-08 | 262.00 | 265.60 | 262.00 | 265.60 | 265.60 | 3,688 |
| 2024-10-07 | 261.50 | 262.40 | 259.40 | 262.00 | 262.00 | 708,722 |
| 2024-10-04 | 259.50 | 263.40 | 259.00 | 261.60 | 261.60 | 43,609 |
| 2024-10-03 | 259.90 | 261.30 | 257.60 | 259.80 | 259.80 | 472,495 |
| 2024-10-02 | 260.90 | 262.20 | 256.40 | 259.00 | 259.00 | 25,590 |
| 2024-10-01 | 262.10 | 265.40 | 253.80 | 261.20 | 261.20 | 4,648 |
| 2024-09-30 | 266.30 | 268.80 | 261.60 | 261.60 | 261.60 | 18,186 |
| 2024-09-27 | 265.60 | 270.20 | 265.20 | 266.60 | 266.60 | 21,304 |
| 2024-09-26 | 258.60 | 266.20 | 258.60 | 262.60 | 262.60 | 39,022 |
| 2024-09-25 | 257.60 | 260.60 | 255.20 | 257.20 | 257.20 | 33,165 |
| 2024-09-24 | 263.50 | 265.20 | 258.00 | 258.20 | 258.20 | 129,753 |
| 2024-09-23 | 269.40 | 269.40 | 264.60 | 265.00 | 265.00 | 20,974 |
| 2024-09-20 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | 16,239 |
| 2024-09-19 | 284.90 | 286.60 | 280.20 | 280.20 | 280.20 | 17,203 |
| 2024-09-18 | 283.20 | 284.60 | 280.00 | 284.20 | 284.20 | 92,071 |
| 2024-09-17 | 282.60 | 284.80 | 282.00 | 284.00 | 284.00 | 303,312 |
| 2024-09-16 | 283.50 | 284.60 | 282.20 | 282.20 | 282.20 | 6,757 |
| 2024-09-13 | 282.50 | 286.80 | 282.00 | 284.80 | 284.80 | 16,203 |
| 2024-09-12 | 279.60 | 281.60 | 279.20 | 280.20 | 280.20 | 161,703 |
| 2024-09-11 | 276.40 | 281.80 | 276.40 | 279.41 | 279.41 | 13,280 |
| 2024-09-10 | 274.20 | 279.80 | 274.20 | 276.65 | 276.65 | 22,764 |
| 2024-09-09 | 282.00 | 288.00 | 281.80 | 282.82 | 282.82 | 15,416 |
| 2024-09-06 | 279.30 | 282.80 | 278.40 | 280.53 | 280.53 | 303,391 |
| 2024-09-05 | 282.00 | 283.80 | 275.60 | 279.70 | 279.70 | 7,975 |
| 2024-09-04 | 281.60 | 284.80 | 279.60 | 284.62 | 284.62 | 5,394 |
| 2024-09-03 | 284.30 | 289.20 | 284.20 | 288.41 | 288.41 | 242,259 |
| 2024-09-02 | 284.80 | 286.00 | 281.00 | 283.57 | 283.57 | 3,776 |
| 2024-08-30 | 287.60 | 288.60 | 284.40 | 286.86 | 286.86 | 19,591 |
| 2024-08-29 | 282.60 | 289.00 | 282.60 | 284.71 | 284.71 | 6,210 |
| 2024-08-28 | 280.40 | 283.80 | 280.40 | 283.33 | 283.33 | 17,257 |
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.