Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 7.050 | 7.180 | 7.000 | 7.000 | 5.910 | 4,709 |
| 2023-03-09 | 7.170 | 7.170 | 7.170 | 7.170 | 6.054 | 1,184 |
| 2023-03-08 | 7.020 | 7.210 | 6.910 | 7.210 | 6.088 | 6,472 |
| 2023-03-07 | 7.300 | 7.320 | 7.050 | 7.050 | 5.953 | 9,456 |
| 2023-03-06 | 6.990 | 7.290 | 6.990 | 7.290 | 6.155 | 14,160 |
| 2023-03-03 | 7.000 | 7.000 | 6.990 | 6.990 | 5.902 | 2,169 |
| 2023-03-02 | 7.010 | 7.170 | 6.900 | 7.170 | 6.054 | 19,506 |
| 2023-03-01 | 6.980 | 7.180 | 6.950 | 7.160 | 6.046 | 15,752 |
| 2023-02-28 | 7.290 | 7.290 | 6.950 | 6.950 | 5.868 | 17,868 |
| 2023-02-27 | 6.730 | 7.330 | 6.720 | 7.260 | 6.130 | 33,941 |
| 2023-02-24 | 7.070 | 7.100 | 6.750 | 7.000 | 5.910 | 23,280 |
| 2023-02-23 | 7.160 | 7.450 | 7.000 | 7.450 | 6.290 | 8,060 |
| 2023-02-22 | 7.130 | 7.130 | 7.130 | 7.130 | 6.020 | 609 |
| 2023-02-21 | 7.200 | 7.420 | 7.120 | 7.420 | 6.265 | 4,850 |
| 2023-02-20 | 7.230 | 7.420 | 7.140 | 7.200 | 6.079 | 5,418 |
| 2023-02-17 | 7.500 | 7.500 | 7.210 | 7.230 | 6.105 | 3,384 |
| 2023-02-16 | 7.200 | 7.530 | 7.150 | 7.490 | 6.324 | 7,542 |
| 2023-02-15 | 7.500 | 7.500 | 7.100 | 7.270 | 6.138 | 4,400 |
| 2023-02-14 | 7.410 | 7.450 | 7.280 | 7.420 | 6.265 | 1,717 |
| 2023-02-13 | 7.490 | 7.500 | 7.450 | 7.450 | 6.290 | 6,983 |
| 2023-02-10 | 7.470 | 7.490 | 7.250 | 7.480 | 6.316 | 3,752 |
| 2023-02-09 | 7.250 | 7.500 | 7.190 | 7.500 | 6.333 | 1,981 |
| 2023-02-08 | 7.330 | 7.470 | 7.300 | 7.470 | 6.307 | 11,157 |
| 2023-02-07 | 7.130 | 7.700 | 7.130 | 7.700 | 6.502 | 7,675 |
| 2023-02-06 | 7.500 | 7.550 | 7.130 | 7.130 | 6.020 | 9,995 |
| 2023-02-03 | 7.470 | 7.500 | 7.250 | 7.470 | 6.307 | 20,453 |
| 2023-02-02 | 7.570 | 7.570 | 7.280 | 7.280 | 6.147 | 10,197 |
| 2023-02-01 | 7.880 | 7.880 | 7.400 | 7.400 | 6.248 | 3,269 |
| 2023-01-31 | 7.730 | 7.730 | 7.330 | 7.490 | 6.324 | 16,213 |
| 2023-01-30 | 7.860 | 7.940 | 7.310 | 7.740 | 6.535 | 6,476 |
| 2023-01-27 | 7.000 | 7.900 | 6.960 | 7.810 | 6.594 | 66,898 |
| 2023-01-26 | 7.000 | 7.200 | 7.000 | 7.000 | 5.910 | 24,389 |
| 2023-01-25 | 7.390 | 7.390 | 7.000 | 7.250 | 6.122 | 12,937 |
| 2023-01-24 | 7.840 | 7.840 | 7.300 | 7.420 | 6.265 | 4,718 |
| 2023-01-23 | 7.460 | 7.500 | 7.100 | 7.490 | 6.324 | 6,804 |
| 2023-01-20 | 7.840 | 7.840 | 7.200 | 7.210 | 6.088 | 3,804 |
| 2023-01-19 | 7.510 | 7.550 | 7.500 | 7.550 | 6.375 | 1,214 |
| 2023-01-18 | 7.900 | 7.900 | 7.400 | 7.580 | 6.400 | 11,258 |
| 2023-01-17 | 7.590 | 7.600 | 7.080 | 7.600 | 6.417 | 8,576 |
| 2023-01-16 | 7.180 | 7.250 | 7.110 | 7.110 | 6.003 | 9,167 |
| 2023-01-13 | 7.300 | 7.400 | 7.300 | 7.300 | 6.164 | 4,277 |
| 2023-01-12 | 7.480 | 7.500 | 7.170 | 7.300 | 6.164 | 6,741 |
| 2023-01-11 | 7.640 | 7.710 | 7.180 | 7.200 | 6.079 | 16,473 |
| 2023-01-10 | 7.590 | 7.640 | 7.230 | 7.630 | 6.442 | 2,047 |
| 2023-01-09 | 7.250 | 7.580 | 7.000 | 7.580 | 6.400 | 24,997 |
| 2023-01-06 | 7.990 | 7.990 | 7.350 | 7.490 | 6.324 | 11,617 |
| 2023-01-05 | 7.640 | 8.100 | 7.510 | 8.100 | 6.839 | 5,641 |
| 2023-01-04 | 7.320 | 7.890 | 7.320 | 7.700 | 6.502 | 22,267 |
| 2023-01-03 | 7.500 | 7.750 | 7.320 | 7.320 | 6.181 | 9,333 |
| 2023-01-02 | 6.950 | 7.550 | 6.710 | 6.990 | 5.902 | 21,919 |
| 2022-12-30 | 6.500 | 6.700 | 6.500 | 6.660 | 5.623 | 29,148 |
| 2022-12-29 | 6.420 | 6.900 | 6.380 | 6.380 | 5.387 | 43,791 |
| 2022-12-28 | 6.500 | 6.500 | 6.370 | 6.400 | 5.404 | 15,314 |
| 2022-12-27 | 6.600 | 6.600 | 6.400 | 6.550 | 5.531 | 11,838 |
| 2022-12-23 | 6.710 | 6.740 | 6.470 | 6.600 | 5.573 | 3,494 |
| 2022-12-22 | 6.410 | 6.860 | 6.410 | 6.410 | 5.412 | 4,066 |
| 2022-12-21 | 6.560 | 6.970 | 6.370 | 6.970 | 5.885 | 2,193 |
| 2022-12-20 | 6.720 | 7.000 | 6.560 | 6.560 | 5.539 | 6,538 |
| 2022-12-19 | 6.700 | 6.910 | 6.520 | 6.700 | 5.657 | 24,944 |
| 2022-12-16 | 6.900 | 6.930 | 6.370 | 6.750 | 5.699 | 21,927 |
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.