Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 7.300 | 7.300 | 6.890 | 7.050 | 5.953 | 9,985 |
| 2022-12-14 | 6.760 | 7.490 | 6.750 | 7.490 | 6.324 | 7,893 |
| 2022-12-13 | 6.810 | 6.950 | 6.810 | 6.840 | 5.775 | 8,963 |
| 2022-12-12 | 7.110 | 7.110 | 7.000 | 7.050 | 5.953 | 11,534 |
| 2022-12-09 | 7.170 | 7.490 | 7.100 | 7.100 | 5.995 | 836 |
| 2022-12-08 | 7.060 | 7.770 | 7.060 | 7.170 | 6.054 | 7,210 |
| 2022-12-07 | 7.010 | 7.700 | 7.010 | 7.200 | 6.079 | 8,829 |
| 2022-12-06 | 7.790 | 7.790 | 7.300 | 7.300 | 6.164 | 3,275 |
| 2022-12-05 | 7.780 | 7.820 | 7.600 | 7.700 | 6.502 | 5,936 |
| 2022-12-02 | 7.350 | 8.150 | 7.350 | 7.780 | 6.569 | 5,191 |
| 2022-12-01 | 7.300 | 7.300 | 7.240 | 7.300 | 6.164 | 687 |
| 2022-11-30 | 7.240 | 7.300 | 7.240 | 7.300 | 6.164 | 4,069 |
| 2022-11-29 | 7.660 | 7.700 | 7.320 | 7.370 | 6.223 | 11,753 |
| 2022-11-28 | 7.800 | 7.990 | 7.600 | 7.600 | 6.417 | 3,968 |
| 2022-11-25 | 7.800 | 7.990 | 7.800 | 7.990 | 6.746 | 1,677 |
| 2022-11-24 | 7.500 | 8.010 | 7.500 | 8.000 | 6.755 | 14,813 |
| 2022-11-23 | 7.500 | 7.890 | 7.500 | 7.610 | 6.426 | 10,708 |
| 2022-11-22 | 7.300 | 8.100 | 7.160 | 8.100 | 6.839 | 3,596 |
| 2022-11-21 | 8.150 | 8.650 | 7.250 | 7.960 | 6.721 | 21,060 |
| 2022-11-18 | 8.210 | 8.500 | 8.000 | 8.150 | 6.881 | 10,210 |
| 2022-11-17 | 8.780 | 8.870 | 8.030 | 8.540 | 7.211 | 5,430 |
| 2022-11-16 | 8.300 | 8.630 | 7.900 | 8.630 | 7.287 | 12,590 |
| 2022-11-15 | 8.560 | 8.560 | 8.140 | 8.300 | 7.008 | 8,299 |
| 2022-11-14 | 9.000 | 9.000 | 8.400 | 8.440 | 7.126 | 6,907 |
| 2022-11-11 | 8.800 | 9.100 | 8.800 | 9.000 | 7.599 | 7,958 |
| 2022-11-10 | 8.000 | 8.950 | 8.000 | 8.950 | 7.557 | 6,721 |
| 2022-11-09 | 8.350 | 8.690 | 8.350 | 8.350 | 7.050 | 1,604 |
| 2022-11-08 | 8.210 | 8.440 | 8.000 | 8.350 | 7.050 | 11,514 |
| 2022-11-07 | 8.600 | 8.600 | 8.200 | 8.500 | 7.177 | 1,814 |
| 2022-11-04 | 8.500 | 8.700 | 8.500 | 8.600 | 7.261 | 5,803 |
| 2022-11-03 | 8.700 | 8.700 | 8.490 | 8.490 | 7.169 | 840 |
| 2022-11-02 | 8.600 | 8.950 | 8.600 | 8.750 | 7.388 | 5,305 |
| 2022-11-01 | 8.690 | 8.840 | 8.420 | 8.600 | 7.261 | 4,297 |
| 2022-10-31 | 8.000 | 8.840 | 8.000 | 8.730 | 7.371 | 23,424 |
| 2022-10-28 | 7.800 | 8.000 | 7.700 | 7.970 | 6.729 | 12,310 |
| 2022-10-27 | 7.310 | 8.000 | 7.310 | 7.700 | 6.502 | 47,697 |
| 2022-10-26 | 7.050 | 7.400 | 6.970 | 7.280 | 6.147 | 69,369 |
| 2022-10-25 | 6.500 | 6.500 | 6.460 | 6.460 | 5.455 | 5,582 |
| 2022-10-24 | 6.700 | 6.700 | 6.500 | 6.560 | 5.539 | 3,740 |
| 2022-10-21 | 7.090 | 7.090 | 6.550 | 6.700 | 5.657 | 4,665 |
| 2022-10-20 | 6.600 | 7.290 | 6.600 | 6.990 | 5.902 | 3,069 |
| 2022-10-19 | 6.600 | 6.970 | 6.600 | 6.900 | 5.826 | 4,951 |
| 2022-10-18 | 6.990 | 6.990 | 6.200 | 6.310 | 5.328 | 669 |
| 2022-10-17 | 7.000 | 7.000 | 6.500 | 6.940 | 5.860 | 3,014 |
| 2022-10-14 | 6.590 | 7.000 | 6.060 | 7.000 | 5.910 | 17,211 |
| 2022-10-13 | 6.600 | 6.990 | 6.400 | 6.600 | 5.573 | 4,573 |
| 2022-10-12 | 6.600 | 6.600 | 6.400 | 6.400 | 5.404 | 3,255 |
| 2022-10-11 | 6.600 | 6.990 | 6.400 | 6.600 | 5.573 | 9,181 |
| 2022-10-10 | 5.470 | 6.500 | 5.470 | 6.400 | 5.404 | 14,975 |
| 2022-10-07 | 5.500 | 5.950 | 5.500 | 5.950 | 5.024 | 5,976 |
| 2022-10-06 | 5.750 | 5.950 | 5.750 | 5.950 | 5.024 | 3,770 |
| 2022-10-05 | 5.800 | 5.870 | 5.650 | 5.850 | 4.939 | 5,033 |
| 2022-10-04 | 5.850 | 6.000 | 5.850 | 5.950 | 5.024 | 15,247 |
| 2022-10-03 | 5.750 | 5.750 | 5.340 | 5.750 | 4.855 | 14,791 |
| 2022-09-30 | 4.625 | 5.590 | 4.625 | 5.310 | 4.484 | 21,132 |
| 2022-09-29 | 5.210 | 5.210 | 4.500 | 4.500 | 3.800 | 27,996 |
| 2022-09-28 | 5.000 | 5.200 | 4.620 | 5.200 | 4.391 | 21,590 |
| 2022-09-27 | 5.400 | 5.690 | 5.010 | 5.150 | 4.348 | 26,849 |
| 2022-09-26 | 5.750 | 5.750 | 5.300 | 5.430 | 4.585 | 11,718 |
| 2022-09-23 | 6.060 | 6.060 | 5.550 | 5.750 | 4.855 | 19,496 |
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.