Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 2.690 | 2.700 | 2.670 | 2.670 | 2.383 | 14,459 |
| 2023-11-28 | 2.680 | 2.780 | 2.630 | 2.740 | 2.446 | 31,424 |
| 2023-11-27 | 2.700 | 2.800 | 2.650 | 2.750 | 2.455 | 9,627 |
| 2023-11-24 | 2.630 | 2.790 | 2.630 | 2.700 | 2.410 | 18,590 |
| 2023-11-23 | 2.610 | 2.800 | 2.510 | 2.630 | 2.348 | 75,868 |
| 2023-11-22 | 2.820 | 2.820 | 2.620 | 2.750 | 2.455 | 105,012 |
| 2023-11-21 | 2.910 | 2.910 | 2.730 | 2.820 | 2.517 | 55,968 |
| 2023-11-20 | 2.900 | 3.000 | 2.730 | 2.910 | 2.597 | 86,811 |
| 2023-11-17 | 2.890 | 3.000 | 2.670 | 2.910 | 2.597 | 45,478 |
| 2023-11-16 | 2.930 | 2.930 | 2.810 | 2.920 | 2.606 | 16,273 |
| 2023-11-15 | 2.830 | 2.930 | 2.830 | 2.930 | 2.615 | 22,847 |
| 2023-11-14 | 2.940 | 2.940 | 2.840 | 2.840 | 2.535 | 22,708 |
| 2023-11-13 | 3.180 | 3.180 | 2.850 | 2.950 | 2.633 | 43,784 |
| 2023-11-10 | 3.290 | 3.290 | 2.860 | 3.180 | 2.838 | 76,008 |
| 2023-11-09 | 3.170 | 3.170 | 3.000 | 3.080 | 2.749 | 100,457 |
| 2023-11-08 | 3.160 | 3.480 | 3.120 | 3.200 | 2.856 | 48,264 |
| 2023-11-07 | 3.320 | 3.550 | 3.160 | 3.280 | 2.928 | 43,561 |
| 2023-11-06 | 3.300 | 3.370 | 3.280 | 3.320 | 2.963 | 6,244 |
| 2023-11-03 | 3.490 | 3.590 | 3.370 | 3.430 | 3.062 | 10,847 |
| 2023-11-02 | 3.030 | 3.490 | 3.030 | 3.490 | 3.115 | 19,260 |
| 2023-11-01 | 3.250 | 3.650 | 3.250 | 3.250 | 2.901 | 8,023 |
| 2023-10-31 | 3.440 | 3.580 | 3.260 | 3.350 | 2.990 | 49,010 |
| 2023-10-30 | 3.500 | 3.510 | 3.390 | 3.400 | 3.035 | 14,861 |
| 2023-10-27 | 3.500 | 3.550 | 3.360 | 3.550 | 3.169 | 14,955 |
| 2023-10-26 | 3.420 | 3.740 | 3.420 | 3.680 | 3.285 | 10,928 |
| 2023-10-25 | 3.500 | 3.600 | 3.330 | 3.600 | 3.213 | 11,602 |
| 2023-10-24 | 3.450 | 3.600 | 3.450 | 3.600 | 3.213 | 1,545 |
| 2023-10-23 | 3.610 | 3.640 | 3.350 | 3.480 | 3.106 | 22,733 |
| 2023-10-20 | 3.830 | 3.830 | 3.620 | 3.640 | 3.249 | 18,960 |
| 2023-10-19 | 3.910 | 3.910 | 3.770 | 3.830 | 3.419 | 2,508 |
| 2023-10-18 | 3.640 | 3.930 | 3.640 | 3.930 | 3.508 | 4,150 |
| 2023-10-17 | 3.880 | 3.920 | 3.630 | 3.890 | 3.472 | 6,471 |
| 2023-10-16 | 3.900 | 3.950 | 3.690 | 3.880 | 3.463 | 5,117 |
| 2023-10-13 | 3.820 | 3.980 | 3.700 | 3.900 | 3.481 | 42,812 |
| 2023-10-12 | 3.820 | 3.820 | 3.650 | 3.700 | 3.303 | 12,969 |
| 2023-10-11 | 3.760 | 3.790 | 3.680 | 3.730 | 3.329 | 8,639 |
| 2023-10-10 | 3.700 | 3.740 | 3.660 | 3.720 | 3.320 | 18,638 |
| 2023-10-09 | 3.740 | 3.740 | 3.700 | 3.700 | 3.303 | 1,497 |
| 2023-10-06 | 3.700 | 3.760 | 3.620 | 3.740 | 3.338 | 11,631 |
| 2023-10-05 | 3.750 | 3.800 | 3.620 | 3.620 | 3.231 | 19,093 |
| 2023-10-04 | 3.790 | 3.790 | 3.730 | 3.730 | 3.329 | 10,968 |
| 2023-10-03 | 3.770 | 3.840 | 3.670 | 3.800 | 3.392 | 75,324 |
| 2023-10-02 | 3.810 | 3.980 | 3.760 | 3.840 | 3.428 | 49,237 |
| 2023-09-29 | 3.600 | 3.970 | 3.500 | 3.800 | 3.392 | 448,215 |
| 2023-09-28 | 5.500 | 5.500 | 5.000 | 5.100 | 4.552 | 4,885 |
| 2023-09-27 | 5.700 | 5.960 | 5.440 | 5.440 | 4.856 | 34,458 |
| 2023-09-26 | 5.440 | 6.000 | 5.400 | 6.000 | 5.356 | 39,744 |
| 2023-09-25 | 5.200 | 5.400 | 5.180 | 5.380 | 4.802 | 21,034 |
| 2023-09-22 | 5.080 | 5.220 | 5.020 | 5.180 | 4.624 | 1,400 |
| 2023-09-21 | 5.160 | 5.180 | 5.020 | 5.020 | 4.481 | 963 |
| 2023-09-20 | 5.100 | 5.240 | 5.020 | 5.020 | 4.481 | 1,822 |
| 2023-09-19 | 5.160 | 5.280 | 5.000 | 5.080 | 4.534 | 12,610 |
| 2023-09-18 | 4.990 | 5.180 | 4.670 | 5.140 | 4.588 | 13,192 |
| 2023-09-15 | 4.900 | 5.060 | 4.530 | 4.800 | 4.284 | 7,000 |
| 2023-09-14 | 4.760 | 4.790 | 4.570 | 4.790 | 4.276 | 6,458 |
| 2023-09-13 | 5.020 | 5.180 | 4.630 | 4.940 | 4.409 | 12,435 |
| 2023-09-12 | 4.500 | 5.460 | 4.500 | 5.000 | 4.463 | 23,368 |
| 2023-09-11 | 4.240 | 4.950 | 4.240 | 4.490 | 4.008 | 31,563 |
| 2023-09-08 | 4.010 | 4.100 | 3.720 | 4.000 | 3.570 | 45,959 |
| 2023-09-07 | 4.250 | 4.250 | 3.970 | 4.100 | 3.660 | 3,066 |
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.