Demant A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 357.00 | 357.00 | 356.40 | 357.00 | 357.00 | 245 |
| 2026-10-15 | 356.40 | 358.25 | 352.10 | 358.25 | 358.25 | 31,506 |
| 2026-10-14 | 357.80 | 358.80 | 353.80 | 355.20 | 355.20 | 50,785 |
| 2026-10-13 | 353.00 | 359.20 | 352.80 | 356.10 | 356.10 | 3,758 |
| 2026-10-12 | 345.00 | 353.00 | 344.80 | 351.00 | 351.00 | 52,052 |
| 2026-10-09 | 323.50 | 345.80 | 320.60 | 342.50 | 342.50 | 382,767 |
| 2026-10-08 | 322.20 | 323.70 | 321.00 | 322.20 | 322.20 | 12,882 |
| 2026-10-07 | 322.50 | 324.60 | 320.80 | 322.50 | 322.50 | 23,134 |
| 2026-10-06 | 320.50 | 326.20 | 320.50 | 324.20 | 324.20 | 3,079 |
| 2026-10-05 | 316.80 | 318.40 | 314.20 | 318.00 | 318.00 | 151,900 |
| 2026-10-02 | 312.80 | 314.00 | 311.60 | 312.80 | 312.80 | 2,642 |
| 2026-10-01 | 309.40 | 316.70 | 308.80 | 315.30 | 315.30 | 105,906 |
| 2026-09-30 | 315.50 | 319.30 | 308.20 | 309.50 | 309.50 | 21,236 |
| 2026-09-29 | 320.00 | 320.80 | 316.00 | 316.00 | 316.00 | 7,207 |
| 2026-09-28 | 306.90 | 320.40 | 306.80 | 319.40 | 319.40 | 19,644 |
| 2026-09-25 | 306.70 | 306.70 | 304.20 | 306.70 | 306.70 | 45,576 |
| 2026-09-24 | 307.40 | 307.40 | 305.10 | 305.10 | 305.10 | 6,963 |
| 2026-09-23 | 310.10 | 312.00 | 307.90 | 307.90 | 307.90 | 4,522 |
| 2026-09-22 | 306.70 | 310.40 | 306.70 | 308.20 | 308.20 | 29,826 |
| 2026-09-21 | 301.60 | 302.30 | 301.60 | 301.60 | 301.60 | 809 |
| 2026-09-18 | 300.20 | 301.00 | 297.20 | 300.60 | 300.60 | 4,753 |
| 2026-09-17 | 298.30 | 300.20 | 297.00 | 300.20 | 300.20 | 275,433 |
| 2026-09-16 | 295.00 | 299.80 | 294.60 | 295.10 | 295.10 | 6,933 |
| 2026-09-15 | 296.60 | 296.60 | 292.20 | 295.80 | 295.80 | 43,538 |
| 2026-09-14 | 294.20 | 300.20 | 294.00 | 298.43 | 298.43 | 27,623 |
| 2026-09-11 | 294.10 | 294.40 | 290.80 | 291.20 | 291.20 | 16,964 |
| 2026-09-10 | 287.70 | 294.20 | 287.00 | 290.10 | 290.10 | 122,888 |
| 2026-09-09 | 292.30 | 292.30 | 287.20 | 292.30 | 292.30 | 186,095 |
| 2026-09-08 | 288.40 | 294.60 | 288.40 | 291.40 | 291.40 | 162,125 |
| 2026-09-07 | 291.20 | 291.20 | 285.80 | 289.80 | 289.80 | 6,252 |
| 2026-09-04 | 297.10 | 297.20 | 291.80 | 292.40 | 292.40 | 11,264 |
| 2026-09-03 | 294.90 | 299.20 | 294.90 | 294.90 | 294.90 | 13,892 |
| 2026-09-02 | 289.60 | 295.00 | 289.60 | 291.70 | 291.70 | 91,580 |
| 2026-09-01 | 287.20 | 289.40 | 285.30 | 289.40 | 289.40 | 20,089 |
| 2026-08-28 | 284.90 | 288.60 | 283.60 | 286.30 | 286.30 | 31,767 |
| 2026-08-27 | 283.30 | 286.00 | 282.65 | 283.30 | 283.30 | 23,533 |
| 2026-08-26 | 286.40 | 287.50 | 283.00 | 285.21 | 285.21 | 120,677 |
| 2026-08-25 | 286.50 | 287.20 | 284.20 | 284.60 | 284.60 | 11,966 |
| 2026-08-24 | 287.80 | 287.80 | 285.20 | 287.04 | 287.04 | 37,765 |
| 2026-08-21 | 286.20 | 286.20 | 282.00 | 285.90 | 285.90 | 10,465 |
| 2026-08-20 | 290.60 | 290.60 | 286.00 | 290.60 | 290.60 | 7,268 |
| 2026-08-19 | 293.40 | 295.00 | 290.20 | 293.00 | 293.00 | 27,880 |
| 2026-08-18 | 295.30 | 296.60 | 294.20 | 295.20 | 295.20 | 110,631 |
| 2026-08-17 | 295.60 | 296.00 | 291.60 | 294.40 | 294.40 | 56,308 |
| 2026-08-14 | 294.20 | 298.30 | 294.00 | 294.20 | 294.20 | 81,067 |
| 2026-08-13 | 288.80 | 294.00 | 285.00 | 289.40 | 289.40 | 101,009 |
| 2026-08-12 | 286.10 | 290.20 | 277.60 | 285.60 | 285.60 | 37,086 |
| 2026-08-11 | 280.30 | 284.80 | 274.40 | 283.80 | 283.80 | 32,287 |
| 2026-08-10 | 282.00 | 282.00 | 277.80 | 277.80 | 277.80 | 23,048 |
| 2026-08-07 | 280.80 | 283.00 | 280.80 | 282.30 | 282.30 | 81,177 |
| 2026-08-06 | 279.30 | 282.80 | 277.60 | 282.80 | 282.80 | 28,225 |
| 2026-08-05 | 286.40 | 286.40 | 282.40 | 283.80 | 283.80 | 14,005 |
| 2026-08-04 | 285.80 | 287.00 | 283.00 | 284.90 | 284.90 | 38,664 |
| 2026-08-03 | 281.80 | 289.00 | 281.80 | 289.00 | 289.00 | 15,435 |
| 2026-07-31 | 285.40 | 287.40 | 279.60 | 285.40 | 285.40 | 49,168 |
| 2026-07-30 | 284.60 | 288.60 | 283.80 | 284.60 | 284.60 | 8,132 |
| 2026-07-29 | 284.50 | 287.40 | 282.00 | 284.50 | 284.50 | 13,015 |
| 2026-07-28 | 278.50 | 284.60 | 277.10 | 284.20 | 284.20 | 16,730 |
| 2026-07-27 | 279.30 | 280.60 | 276.80 | 278.20 | 278.20 | 9,791 |
| 2026-07-24 | 269.60 | 274.80 | 269.60 | 274.70 | 274.70 | 13,576 |
Page 1 of 21 · 1,244 trading daysOlder →
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.