Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.780 | 5.880 | 5.780 | 5.880 | 4.965 | 6,565 |
| 2023-06-13 | 5.800 | 5.840 | 5.680 | 5.800 | 4.897 | 12,082 |
| 2023-06-12 | 5.500 | 5.940 | 5.220 | 5.940 | 5.015 | 5,701 |
| 2023-06-09 | 5.760 | 5.920 | 5.560 | 5.560 | 4.695 | 8,173 |
| 2023-06-08 | 5.220 | 5.480 | 5.220 | 5.480 | 4.627 | 1,631 |
| 2023-06-07 | 6.000 | 6.000 | 5.640 | 5.640 | 4.762 | 23,663 |
| 2023-06-06 | 5.280 | 6.020 | 5.080 | 5.980 | 5.049 | 24,386 |
| 2023-06-02 | 5.240 | 5.260 | 5.040 | 5.120 | 4.323 | 12,836 |
| 2023-06-01 | 5.460 | 5.620 | 5.220 | 5.380 | 4.543 | 10,819 |
| 2023-05-31 | 5.800 | 5.800 | 5.420 | 5.580 | 4.711 | 2,036 |
| 2023-05-30 | 5.720 | 5.780 | 5.320 | 5.600 | 4.728 | 21,202 |
| 2023-05-26 | 5.500 | 5.720 | 5.400 | 5.720 | 4.830 | 1,106 |
| 2023-05-25 | 5.760 | 5.760 | 5.320 | 5.660 | 4.779 | 15,522 |
| 2023-05-24 | 5.920 | 5.920 | 5.420 | 5.620 | 4.745 | 7,389 |
| 2023-05-23 | 5.940 | 6.120 | 5.880 | 5.880 | 4.965 | 16,157 |
| 2023-05-22 | 6.160 | 6.160 | 5.880 | 6.160 | 5.201 | 2,369 |
| 2023-05-17 | 6.080 | 6.220 | 6.000 | 6.160 | 5.201 | 5,527 |
| 2023-05-16 | 6.260 | 6.260 | 5.880 | 5.980 | 5.049 | 23,197 |
| 2023-05-15 | 6.120 | 6.480 | 6.060 | 6.280 | 5.303 | 10,011 |
| 2023-05-12 | 6.160 | 6.200 | 6.120 | 6.120 | 5.167 | 6,304 |
| 2023-05-11 | 6.200 | 6.380 | 6.160 | 6.260 | 5.286 | 5,088 |
| 2023-05-10 | 6.340 | 6.440 | 6.340 | 6.380 | 5.387 | 966 |
| 2023-05-09 | 6.240 | 6.240 | 6.140 | 6.140 | 5.184 | 879 |
| 2023-05-08 | 6.340 | 6.340 | 6.120 | 6.240 | 5.269 | 12,789 |
| 2023-05-04 | 6.220 | 6.600 | 6.220 | 6.340 | 5.353 | 4,151 |
| 2023-05-03 | 6.460 | 6.860 | 6.300 | 6.300 | 5.319 | 3,848 |
| 2023-05-02 | 6.480 | 6.720 | 6.360 | 6.440 | 5.438 | 12,687 |
| 2023-05-01 | 6.840 | 6.840 | 6.440 | 6.760 | 5.708 | 5,396 |
| 2023-04-28 | 6.860 | 6.860 | 6.500 | 6.840 | 5.775 | 3,480 |
| 2023-04-27 | 6.560 | 6.860 | 6.560 | 6.620 | 5.590 | 6,322 |
| 2023-04-26 | 6.780 | 6.860 | 6.560 | 6.560 | 5.539 | 1,601 |
| 2023-04-25 | 6.600 | 6.640 | 6.600 | 6.640 | 5.606 | 1,398 |
| 2023-04-24 | 6.580 | 6.780 | 6.580 | 6.600 | 5.573 | 2,912 |
| 2023-04-21 | 6.760 | 6.760 | 6.760 | 6.760 | 5.708 | 1,566 |
| 2023-04-20 | 6.660 | 6.780 | 6.660 | 6.780 | 5.725 | 5,157 |
| 2023-04-19 | 6.660 | 6.660 | 6.580 | 6.580 | 5.556 | 2,334 |
| 2023-04-18 | 6.760 | 6.820 | 6.660 | 6.820 | 5.758 | 4,755 |
| 2023-04-17 | 6.820 | 6.820 | 6.560 | 6.780 | 5.725 | 15,617 |
| 2023-04-14 | 6.660 | 6.860 | 6.580 | 6.860 | 5.792 | 12,179 |
| 2023-04-13 | 6.640 | 6.660 | 6.640 | 6.660 | 5.623 | 2,657 |
| 2023-04-12 | 6.660 | 6.880 | 6.660 | 6.880 | 5.809 | 14,906 |
| 2023-04-11 | 6.700 | 6.860 | 6.660 | 6.840 | 5.775 | 4,795 |
| 2023-04-05 | 6.900 | 6.920 | 6.620 | 6.900 | 5.826 | 8,165 |
| 2023-04-04 | 6.760 | 6.920 | 6.600 | 6.920 | 5.843 | 10,305 |
| 2023-04-03 | 6.720 | 6.760 | 6.600 | 6.600 | 5.573 | 4,170 |
| 2023-03-31 | 6.670 | 6.950 | 6.600 | 6.720 | 5.674 | 12,701 |
| 2023-03-30 | 6.700 | 6.700 | 6.560 | 6.600 | 5.573 | 3,084 |
| 2023-03-29 | 6.890 | 6.890 | 6.780 | 6.780 | 5.725 | 3,174 |
| 2023-03-28 | 7.070 | 7.070 | 6.800 | 6.800 | 5.742 | 314 |
| 2023-03-27 | 6.810 | 6.950 | 6.810 | 6.900 | 5.826 | 13,265 |
| 2023-03-24 | 6.780 | 7.180 | 6.780 | 6.810 | 5.750 | 6,048 |
| 2023-03-23 | 7.180 | 7.180 | 6.760 | 6.790 | 5.733 | 5,427 |
| 2023-03-22 | 7.040 | 7.160 | 6.850 | 6.850 | 5.784 | 398 |
| 2023-03-21 | 7.040 | 7.090 | 7.040 | 7.090 | 5.986 | 6,918 |
| 2023-03-20 | 6.950 | 7.030 | 6.500 | 7.030 | 5.936 | 19,201 |
| 2023-03-17 | 7.250 | 7.250 | 6.880 | 6.880 | 5.809 | 3,233 |
| 2023-03-16 | 7.130 | 7.140 | 7.050 | 7.050 | 5.953 | 7,500 |
| 2023-03-15 | 6.980 | 7.100 | 6.800 | 6.990 | 5.902 | 15,879 |
| 2023-03-14 | 7.140 | 7.150 | 6.970 | 7.140 | 6.029 | 4,518 |
| 2023-03-13 | 7.000 | 7.000 | 6.970 | 6.990 | 5.902 | 12,591 |
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.