Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 2.780 | 2.920 | 2.720 | 2.750 | 2.455 | 67,444 |
| 2024-02-22 | 2.780 | 2.850 | 2.780 | 2.780 | 2.481 | 8,739 |
| 2024-02-21 | 2.760 | 3.070 | 2.720 | 2.790 | 2.490 | 59,056 |
| 2024-02-20 | 2.860 | 2.920 | 2.520 | 2.870 | 2.562 | 171,793 |
| 2024-02-19 | 2.920 | 3.050 | 2.920 | 3.040 | 2.714 | 6,020 |
| 2024-02-16 | 2.980 | 3.350 | 2.760 | 3.100 | 2.767 | 101,540 |
| 2024-02-15 | 3.140 | 3.140 | 2.860 | 2.990 | 2.669 | 104,286 |
| 2024-02-14 | 3.050 | 3.240 | 3.040 | 3.190 | 2.847 | 5,704 |
| 2024-02-13 | 3.050 | 3.200 | 3.040 | 3.060 | 2.731 | 22,274 |
| 2024-02-12 | 3.220 | 3.270 | 3.010 | 3.270 | 2.919 | 4,029 |
| 2024-02-09 | 3.210 | 3.370 | 3.010 | 3.350 | 2.990 | 126,530 |
| 2024-02-08 | 3.250 | 3.320 | 3.200 | 3.210 | 2.865 | 11,660 |
| 2024-02-07 | 3.400 | 3.420 | 3.220 | 3.380 | 3.017 | 20,289 |
| 2024-02-06 | 3.300 | 3.340 | 3.200 | 3.300 | 2.946 | 22,804 |
| 2024-02-05 | 3.390 | 3.390 | 3.340 | 3.340 | 2.981 | 3,537 |
| 2024-02-02 | 3.370 | 3.400 | 3.200 | 3.340 | 2.981 | 61,968 |
| 2024-02-01 | 3.230 | 3.230 | 3.120 | 3.200 | 2.856 | 5,702 |
| 2024-01-31 | 3.250 | 3.380 | 3.250 | 3.320 | 2.963 | 32,560 |
| 2024-01-30 | 3.470 | 3.470 | 3.100 | 3.250 | 2.901 | 5,660 |
| 2024-01-29 | 3.110 | 3.400 | 3.100 | 3.340 | 2.981 | 27,632 |
| 2024-01-26 | 3.340 | 3.340 | 3.100 | 3.120 | 2.785 | 22,754 |
| 2024-01-25 | 3.240 | 3.340 | 3.110 | 3.130 | 2.794 | 16,868 |
| 2024-01-24 | 3.330 | 3.340 | 2.960 | 3.240 | 2.892 | 73,937 |
| 2024-01-23 | 3.150 | 3.490 | 3.150 | 3.340 | 2.981 | 52,540 |
| 2024-01-22 | 3.410 | 3.520 | 3.150 | 3.240 | 2.892 | 40,063 |
| 2024-01-19 | 3.430 | 3.430 | 3.410 | 3.410 | 3.044 | 18,128 |
| 2024-01-18 | 3.290 | 3.800 | 3.280 | 3.280 | 2.928 | 39,911 |
| 2024-01-17 | 3.670 | 3.670 | 3.100 | 3.270 | 2.919 | 20,615 |
| 2024-01-16 | 3.570 | 3.570 | 3.200 | 3.510 | 3.133 | 21,430 |
| 2024-01-15 | 3.740 | 3.840 | 3.500 | 3.570 | 3.187 | 76,395 |
| 2024-01-12 | 3.650 | 3.900 | 3.650 | 3.790 | 3.383 | 135,422 |
| 2024-01-11 | 3.780 | 3.780 | 3.650 | 3.650 | 3.258 | 15,493 |
| 2024-01-10 | 3.690 | 3.780 | 3.470 | 3.780 | 3.374 | 49,616 |
| 2024-01-09 | 3.540 | 3.740 | 3.390 | 3.690 | 3.294 | 35,025 |
| 2024-01-08 | 3.500 | 3.690 | 3.380 | 3.680 | 3.285 | 53,146 |
| 2024-01-05 | 3.720 | 3.790 | 3.300 | 3.600 | 3.213 | 87,397 |
| 2024-01-04 | 3.230 | 3.720 | 3.230 | 3.690 | 3.294 | 114,897 |
| 2024-01-03 | 2.850 | 3.250 | 2.850 | 3.220 | 2.874 | 80,652 |
| 2024-01-02 | 2.400 | 2.880 | 2.400 | 2.850 | 2.544 | 67,974 |
| 2023-12-29 | 2.190 | 2.480 | 2.190 | 2.400 | 2.142 | 193,068 |
| 2023-12-28 | 2.190 | 2.270 | 2.180 | 2.200 | 1.964 | 88,418 |
| 2023-12-27 | 2.200 | 2.340 | 2.190 | 2.190 | 1.955 | 102,807 |
| 2023-12-22 | 2.260 | 2.300 | 2.180 | 2.210 | 1.973 | 85,997 |
| 2023-12-21 | 2.340 | 2.400 | 2.230 | 2.300 | 2.053 | 114,012 |
| 2023-12-20 | 2.420 | 2.420 | 2.320 | 2.340 | 2.089 | 41,921 |
| 2023-12-19 | 2.400 | 2.450 | 2.370 | 2.420 | 2.160 | 45,406 |
| 2023-12-18 | 2.520 | 2.790 | 2.380 | 2.400 | 2.142 | 98,820 |
| 2023-12-15 | 2.410 | 2.620 | 2.410 | 2.530 | 2.258 | 36,810 |
| 2023-12-14 | 2.380 | 2.570 | 2.320 | 2.530 | 2.258 | 49,767 |
| 2023-12-13 | 2.320 | 2.470 | 2.320 | 2.400 | 2.142 | 49,658 |
| 2023-12-12 | 2.400 | 2.540 | 2.320 | 2.400 | 2.142 | 78,940 |
| 2023-12-11 | 2.690 | 2.740 | 2.400 | 2.540 | 2.267 | 56,468 |
| 2023-12-08 | 2.650 | 2.700 | 2.550 | 2.700 | 2.410 | 22,802 |
| 2023-12-07 | 2.630 | 2.800 | 2.620 | 2.700 | 2.410 | 23,743 |
| 2023-12-06 | 2.690 | 2.830 | 2.690 | 2.700 | 2.410 | 19,309 |
| 2023-12-05 | 2.780 | 2.840 | 2.730 | 2.730 | 2.437 | 24,949 |
| 2023-12-04 | 2.940 | 2.940 | 2.780 | 2.780 | 2.481 | 13,687 |
| 2023-12-01 | 2.750 | 2.950 | 2.750 | 2.950 | 2.633 | 55,399 |
| 2023-11-30 | 2.670 | 2.920 | 2.640 | 2.750 | 2.455 | 40,599 |
| 2023-11-29 | 2.690 | 2.700 | 2.670 | 2.670 | 2.383 | 14,459 |
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.