Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 4.600 | 4.600 | 4.250 | 4.250 | 3.794 | 20,175 |
| 2023-09-05 | 5.000 | 5.180 | 4.500 | 4.600 | 4.106 | 50,694 |
| 2023-09-04 | 5.500 | 5.500 | 4.900 | 5.180 | 4.374 | 26,317 |
| 2023-09-01 | 6.000 | 6.000 | 4.700 | 5.060 | 4.272 | 64,152 |
| 2023-08-31 | 6.140 | 6.140 | 5.760 | 5.980 | 5.049 | 9,713 |
| 2023-08-30 | 5.940 | 6.100 | 5.840 | 6.100 | 5.151 | 14,667 |
| 2023-08-29 | 5.920 | 6.020 | 5.800 | 6.020 | 5.083 | 3,615 |
| 2023-08-28 | 5.740 | 5.920 | 5.740 | 5.920 | 4.999 | 2,223 |
| 2023-08-25 | 6.000 | 6.140 | 5.740 | 5.740 | 4.847 | 6,828 |
| 2023-08-24 | 6.160 | 6.160 | 5.980 | 6.000 | 5.066 | 13,436 |
| 2023-08-23 | 5.340 | 6.340 | 5.280 | 6.160 | 5.201 | 45,539 |
| 2023-08-22 | 5.460 | 5.680 | 5.320 | 5.680 | 4.796 | 5,186 |
| 2023-08-21 | 5.500 | 5.640 | 5.300 | 5.340 | 4.509 | 4,132 |
| 2023-08-18 | 5.600 | 5.780 | 5.520 | 5.780 | 4.880 | 3,772 |
| 2023-08-17 | 5.540 | 5.600 | 5.540 | 5.600 | 4.728 | 4,133 |
| 2023-08-16 | 5.840 | 5.840 | 5.220 | 5.500 | 4.644 | 11,255 |
| 2023-08-15 | 5.500 | 5.860 | 5.500 | 5.600 | 4.728 | 12,931 |
| 2023-08-14 | 5.720 | 5.780 | 5.560 | 5.780 | 4.880 | 2,521 |
| 2023-08-11 | 5.780 | 5.800 | 5.520 | 5.780 | 4.880 | 8,289 |
| 2023-08-10 | 5.880 | 5.880 | 5.720 | 5.740 | 4.847 | 2,937 |
| 2023-08-09 | 6.400 | 6.400 | 5.240 | 5.900 | 4.982 | 5,398 |
| 2023-08-08 | 5.600 | 5.600 | 5.500 | 5.500 | 4.644 | 6,083 |
| 2023-08-07 | 5.980 | 6.060 | 5.620 | 5.620 | 4.745 | 2,823 |
| 2023-08-04 | 5.800 | 5.900 | 5.740 | 5.800 | 4.897 | 4,655 |
| 2023-08-03 | 6.080 | 6.080 | 6.080 | 6.080 | 5.134 | 976 |
| 2023-08-02 | 6.060 | 6.160 | 5.800 | 6.160 | 5.201 | 1,702 |
| 2023-08-01 | 5.800 | 6.100 | 5.800 | 6.060 | 5.117 | 2,238 |
| 2023-07-31 | 6.000 | 6.000 | 5.620 | 5.800 | 4.897 | 3,617 |
| 2023-07-28 | 5.740 | 6.080 | 5.700 | 6.080 | 5.134 | 3,140 |
| 2023-07-27 | 6.020 | 6.160 | 5.520 | 6.080 | 5.134 | 18,085 |
| 2023-07-26 | 5.760 | 6.260 | 5.760 | 6.020 | 5.083 | 2,434 |
| 2023-07-25 | 6.140 | 6.340 | 5.800 | 6.340 | 5.353 | 9,185 |
| 2023-07-24 | 6.080 | 6.420 | 6.080 | 6.160 | 5.201 | 9,450 |
| 2023-07-21 | 6.300 | 6.480 | 6.100 | 6.480 | 5.471 | 12,887 |
| 2023-07-20 | 6.020 | 6.560 | 6.000 | 6.320 | 5.336 | 1,403 |
| 2023-07-19 | 6.220 | 6.580 | 6.160 | 6.460 | 5.455 | 2,099 |
| 2023-07-18 | 6.560 | 6.680 | 6.040 | 6.220 | 5.252 | 13,916 |
| 2023-07-17 | 6.780 | 6.780 | 6.500 | 6.560 | 5.539 | 8,630 |
| 2023-07-14 | 5.700 | 6.960 | 5.700 | 6.960 | 5.877 | 101,662 |
| 2023-07-13 | 5.740 | 5.760 | 5.540 | 5.540 | 4.678 | 6,430 |
| 2023-07-12 | 5.380 | 5.660 | 5.380 | 5.660 | 4.779 | 8,421 |
| 2023-07-11 | 5.300 | 5.480 | 5.300 | 5.480 | 4.627 | 2,180 |
| 2023-07-10 | 5.680 | 5.680 | 5.260 | 5.540 | 4.678 | 11,295 |
| 2023-07-07 | 5.780 | 5.780 | 5.460 | 5.680 | 4.796 | 1,426 |
| 2023-07-06 | 5.260 | 5.700 | 5.260 | 5.620 | 4.745 | 2,463 |
| 2023-07-05 | 5.120 | 5.360 | 5.120 | 5.240 | 4.424 | 6,578 |
| 2023-07-04 | 5.260 | 5.260 | 5.100 | 5.120 | 4.323 | 8,536 |
| 2023-07-03 | 5.160 | 5.480 | 5.160 | 5.260 | 4.441 | 18,614 |
| 2023-06-30 | 5.200 | 5.240 | 5.040 | 5.240 | 4.424 | 10,795 |
| 2023-06-29 | 5.480 | 5.540 | 5.180 | 5.200 | 4.391 | 22,311 |
| 2023-06-28 | 5.300 | 5.600 | 5.100 | 5.100 | 4.306 | 22,029 |
| 2023-06-27 | 5.820 | 5.820 | 5.260 | 5.260 | 4.441 | 3,619 |
| 2023-06-26 | 5.100 | 5.780 | 5.100 | 5.780 | 4.880 | 9,070 |
| 2023-06-23 | 5.520 | 5.520 | 5.300 | 5.300 | 4.475 | 5,957 |
| 2023-06-22 | 5.500 | 5.520 | 5.500 | 5.500 | 4.644 | 8,886 |
| 2023-06-21 | 5.500 | 5.740 | 5.500 | 5.740 | 4.847 | 860 |
| 2023-06-20 | 5.700 | 5.700 | 5.700 | 5.700 | 4.813 | 1,884 |
| 2023-06-19 | 5.820 | 5.820 | 5.400 | 5.400 | 4.560 | 10,759 |
| 2023-06-16 | 5.500 | 5.860 | 5.500 | 5.800 | 4.897 | 1,607 |
| 2023-06-15 | 5.800 | 5.880 | 5.320 | 5.860 | 4.948 | 10,675 |
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.