Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.500 | 6.500 | 6.150 | 6.200 | 5.534 | 84,051 |
| 2024-08-19 | 6.600 | 6.650 | 6.050 | 6.500 | 5.802 | 95,517 |
| 2024-08-16 | 6.900 | 6.900 | 6.700 | 6.750 | 6.025 | 68,993 |
| 2024-08-15 | 6.800 | 6.900 | 6.550 | 6.900 | 6.159 | 47,088 |
| 2024-08-14 | 6.800 | 6.950 | 6.800 | 6.900 | 6.159 | 34,224 |
| 2024-08-13 | 6.900 | 6.900 | 6.650 | 6.750 | 6.025 | 26,035 |
| 2024-08-12 | 6.950 | 7.000 | 6.700 | 6.900 | 6.159 | 23,846 |
| 2024-08-09 | 7.450 | 7.450 | 6.750 | 6.850 | 6.114 | 98,433 |
| 2024-08-08 | 7.350 | 7.500 | 6.850 | 7.450 | 6.650 | 39,745 |
| 2024-08-07 | 7.000 | 8.000 | 6.750 | 7.350 | 6.561 | 108,398 |
| 2024-08-06 | 6.450 | 6.900 | 6.400 | 6.700 | 5.980 | 60,367 |
| 2024-08-05 | 6.500 | 6.500 | 5.750 | 6.200 | 5.534 | 84,232 |
| 2024-08-02 | 6.900 | 6.900 | 6.550 | 6.550 | 5.847 | 52,414 |
| 2024-08-01 | 6.850 | 7.150 | 6.800 | 6.950 | 6.204 | 60,108 |
| 2024-07-31 | 6.850 | 7.050 | 6.750 | 6.900 | 6.159 | 51,223 |
| 2024-07-30 | 7.000 | 7.100 | 6.850 | 7.100 | 6.337 | 60,414 |
| 2024-07-29 | 7.200 | 7.200 | 6.950 | 7.150 | 6.382 | 21,324 |
| 2024-07-26 | 6.900 | 7.100 | 6.800 | 7.000 | 6.248 | 57,872 |
| 2024-07-25 | 7.350 | 7.350 | 6.800 | 7.000 | 6.248 | 96,279 |
| 2024-07-24 | 7.100 | 7.450 | 7.050 | 7.300 | 6.516 | 29,741 |
| 2024-07-23 | 6.900 | 7.400 | 6.850 | 7.150 | 6.382 | 67,630 |
| 2024-07-22 | 7.150 | 7.300 | 6.650 | 6.800 | 6.070 | 81,491 |
| 2024-07-19 | 7.450 | 7.450 | 7.150 | 7.150 | 6.382 | 26,669 |
| 2024-07-18 | 7.100 | 7.500 | 7.100 | 7.250 | 6.471 | 26,728 |
| 2024-07-17 | 7.750 | 7.750 | 7.050 | 7.100 | 6.337 | 108,386 |
| 2024-07-16 | 7.750 | 7.900 | 7.300 | 7.500 | 6.694 | 70,128 |
| 2024-07-15 | 7.750 | 8.000 | 7.500 | 7.700 | 6.873 | 146,414 |
| 2024-07-12 | 8.050 | 8.050 | 7.700 | 7.950 | 7.096 | 48,413 |
| 2024-07-11 | 7.650 | 8.400 | 7.650 | 7.900 | 7.052 | 118,864 |
| 2024-07-10 | 8.450 | 8.450 | 7.500 | 7.650 | 6.828 | 227,367 |
| 2024-07-09 | 8.300 | 9.000 | 8.300 | 8.450 | 7.542 | 229,844 |
| 2024-07-08 | 7.150 | 8.900 | 7.000 | 8.100 | 7.230 | 526,503 |
| 2024-07-05 | 5.900 | 7.500 | 5.850 | 6.900 | 6.159 | 626,188 |
| 2024-07-04 | 9.700 | 9.850 | 5.250 | 5.850 | 5.222 | 779,686 |
| 2024-07-03 | 9.800 | 10.000 | 9.650 | 9.650 | 8.614 | 117,999 |
| 2024-07-02 | 9.850 | 9.900 | 9.600 | 9.600 | 8.569 | 59,965 |
| 2024-07-01 | 10.000 | 10.000 | 9.550 | 9.700 | 8.658 | 218,347 |
| 2024-06-28 | 10.000 | 10.000 | 9.400 | 9.950 | 8.881 | 122,312 |
| 2024-06-27 | 10.100 | 10.500 | 9.700 | 10.000 | 8.926 | 188,439 |
| 2024-06-26 | 10.800 | 11.000 | 9.550 | 10.000 | 8.926 | 490,719 |
| 2024-06-25 | 11.500 | 11.700 | 10.500 | 10.700 | 9.551 | 610,600 |
| 2024-06-24 | 9.100 | 11.700 | 9.000 | 11.400 | 10.176 | 1,330,210 |
| 2024-06-21 | 8.550 | 8.650 | 8.300 | 8.550 | 7.632 | 129,544 |
| 2024-06-20 | 8.300 | 9.000 | 8.300 | 8.550 | 7.632 | 243,302 |
| 2024-06-19 | 8.750 | 8.850 | 8.300 | 8.300 | 7.409 | 126,623 |
| 2024-06-18 | 9.550 | 10.100 | 8.750 | 9.000 | 8.033 | 176,605 |
| 2024-06-17 | 9.850 | 10.800 | 9.200 | 9.500 | 8.480 | 375,784 |
| 2024-06-14 | 8.900 | 10.400 | 8.900 | 9.750 | 8.703 | 394,587 |
| 2024-06-13 | 8.900 | 9.300 | 8.100 | 8.800 | 7.855 | 196,375 |
| 2024-06-12 | 10.000 | 10.000 | 7.100 | 8.950 | 7.989 | 889,858 |
| 2024-06-11 | 12.800 | 13.500 | 9.300 | 10.300 | 9.194 | 1,333,045 |
| 2024-06-10 | 9.250 | 13.000 | 8.900 | 12.500 | 11.157 | 1,765,499 |
| 2024-06-07 | 6.700 | 8.750 | 6.500 | 8.750 | 7.810 | 1,176,594 |
| 2024-06-06 | 5.600 | 6.150 | 5.550 | 6.000 | 5.356 | 322,241 |
| 2024-06-04 | 4.820 | 5.800 | 4.800 | 5.550 | 4.954 | 348,552 |
| 2024-06-03 | 4.020 | 4.840 | 4.000 | 4.700 | 4.195 | 263,290 |
| 2024-05-31 | 3.960 | 4.110 | 3.910 | 4.000 | 3.570 | 82,842 |
| 2024-05-30 | 3.790 | 3.950 | 3.790 | 3.910 | 3.490 | 69,748 |
| 2024-05-29 | 3.950 | 3.950 | 3.600 | 3.790 | 3.383 | 74,561 |
| 2024-05-28 | 3.640 | 3.860 | 3.550 | 3.800 | 3.392 | 84,891 |
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.