Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.400 | 3.500 | 3.360 | 3.500 | 3.124 | 57,118 |
| 2024-05-24 | 3.110 | 3.340 | 3.110 | 3.300 | 2.946 | 48,305 |
| 2024-05-23 | 3.020 | 3.160 | 2.970 | 3.100 | 2.767 | 22,531 |
| 2024-05-22 | 3.050 | 3.060 | 2.970 | 2.970 | 2.651 | 17,116 |
| 2024-05-21 | 3.040 | 3.050 | 2.940 | 3.050 | 2.722 | 38,520 |
| 2024-05-17 | 3.000 | 3.050 | 2.810 | 3.040 | 2.714 | 47,849 |
| 2024-05-16 | 3.200 | 3.320 | 2.860 | 3.020 | 2.696 | 124,346 |
| 2024-05-15 | 3.280 | 3.530 | 3.160 | 3.300 | 2.946 | 59,574 |
| 2024-05-14 | 3.540 | 3.560 | 3.280 | 3.330 | 2.972 | 23,155 |
| 2024-05-13 | 3.300 | 3.400 | 3.140 | 3.400 | 3.035 | 42,434 |
| 2024-05-08 | 3.400 | 3.400 | 3.310 | 3.350 | 2.990 | 30,598 |
| 2024-05-07 | 3.600 | 3.740 | 3.330 | 3.480 | 3.106 | 134,706 |
| 2024-05-06 | 3.770 | 3.800 | 3.550 | 3.600 | 3.213 | 67,510 |
| 2024-05-03 | 3.470 | 3.700 | 3.340 | 3.680 | 3.285 | 54,860 |
| 2024-05-02 | 3.490 | 3.490 | 3.190 | 3.310 | 2.955 | 58,607 |
| 2024-05-01 | 3.700 | 3.700 | 3.360 | 3.530 | 3.151 | 17,361 |
| 2024-04-30 | 3.690 | 3.690 | 3.450 | 3.550 | 3.169 | 85,589 |
| 2024-04-29 | 3.600 | 3.730 | 3.560 | 3.650 | 3.258 | 160,090 |
| 2024-04-26 | 3.500 | 3.540 | 3.400 | 3.540 | 3.160 | 216,340 |
| 2024-04-25 | 3.530 | 3.700 | 3.300 | 3.530 | 3.151 | 449,984 |
| 2024-04-24 | 2.760 | 4.100 | 2.760 | 3.490 | 3.115 | 1,787,073 |
| 2024-04-23 | 2.590 | 2.760 | 2.590 | 2.740 | 2.446 | 425 |
| 2024-04-22 | 2.690 | 2.750 | 2.580 | 2.710 | 2.419 | 35,745 |
| 2024-04-19 | 2.650 | 2.650 | 2.500 | 2.600 | 2.321 | 19,037 |
| 2024-04-18 | 2.600 | 2.600 | 2.600 | 2.600 | 2.321 | 90 |
| 2024-04-17 | 2.510 | 2.720 | 2.510 | 2.690 | 2.401 | 38,990 |
| 2024-04-16 | 2.700 | 2.720 | 2.510 | 2.720 | 2.428 | 25,490 |
| 2024-04-15 | 2.650 | 2.660 | 2.500 | 2.650 | 2.365 | 7,973 |
| 2024-04-12 | 2.630 | 2.640 | 2.520 | 2.600 | 2.321 | 11,295 |
| 2024-04-11 | 2.650 | 2.660 | 2.530 | 2.640 | 2.356 | 7,569 |
| 2024-04-10 | 2.510 | 2.680 | 2.510 | 2.680 | 2.392 | 4,230 |
| 2024-04-09 | 2.570 | 2.570 | 2.510 | 2.510 | 2.240 | 5,241 |
| 2024-04-08 | 2.710 | 2.710 | 2.500 | 2.630 | 2.348 | 45,617 |
| 2024-04-05 | 2.680 | 2.750 | 2.650 | 2.750 | 2.455 | 5,822 |
| 2024-04-04 | 2.910 | 2.910 | 2.520 | 2.520 | 2.249 | 14,232 |
| 2024-04-03 | 2.750 | 2.750 | 2.510 | 2.650 | 2.365 | 1,502 |
| 2024-04-02 | 2.650 | 2.750 | 2.510 | 2.740 | 2.446 | 9,509 |
| 2024-03-27 | 2.750 | 2.750 | 2.500 | 2.650 | 2.365 | 1,421 |
| 2024-03-26 | 2.580 | 2.580 | 2.500 | 2.580 | 2.303 | 14,540 |
| 2024-03-25 | 2.550 | 2.600 | 2.500 | 2.580 | 2.303 | 9,810 |
| 2024-03-22 | 2.530 | 2.610 | 2.520 | 2.550 | 2.276 | 36,454 |
| 2024-03-21 | 2.530 | 2.800 | 2.530 | 2.610 | 2.330 | 41,924 |
| 2024-03-20 | 2.570 | 2.750 | 2.570 | 2.750 | 2.455 | 5,112 |
| 2024-03-19 | 2.700 | 2.770 | 2.600 | 2.680 | 2.392 | 14,810 |
| 2024-03-18 | 2.700 | 2.800 | 2.700 | 2.700 | 2.410 | 15,048 |
| 2024-03-15 | 2.750 | 2.800 | 2.660 | 2.770 | 2.473 | 10,220 |
| 2024-03-14 | 2.600 | 2.780 | 2.600 | 2.700 | 2.410 | 18,537 |
| 2024-03-13 | 2.790 | 2.790 | 2.540 | 2.680 | 2.392 | 10,639 |
| 2024-03-12 | 2.720 | 2.900 | 2.550 | 2.790 | 2.490 | 22,984 |
| 2024-03-11 | 2.790 | 2.910 | 2.610 | 2.830 | 2.526 | 21,200 |
| 2024-03-08 | 2.740 | 2.890 | 2.740 | 2.800 | 2.499 | 8,081 |
| 2024-03-07 | 2.800 | 3.040 | 2.630 | 2.940 | 2.624 | 23,033 |
| 2024-03-06 | 2.800 | 3.030 | 2.800 | 3.030 | 2.705 | 4,016 |
| 2024-03-05 | 3.000 | 3.040 | 2.810 | 3.040 | 2.714 | 7,253 |
| 2024-03-04 | 3.050 | 3.050 | 2.800 | 2.990 | 2.669 | 9,788 |
| 2024-03-01 | 2.990 | 3.220 | 2.930 | 3.050 | 2.722 | 75,508 |
| 2024-02-29 | 2.930 | 3.060 | 2.730 | 2.970 | 2.651 | 10,384 |
| 2024-02-28 | 2.850 | 2.940 | 2.630 | 2.940 | 2.624 | 3,466 |
| 2024-02-27 | 2.800 | 2.970 | 2.780 | 2.940 | 2.624 | 14,909 |
| 2024-02-26 | 2.800 | 2.840 | 2.510 | 2.800 | 2.499 | 107,538 |
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.