Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 6.340 | 6.380 | 6.060 | 6.060 | 5.117 | 9,684 |
| 2022-09-21 | 6.160 | 6.410 | 6.160 | 6.250 | 5.277 | 15,832 |
| 2022-09-20 | 6.610 | 6.610 | 6.170 | 6.310 | 5.328 | 12,468 |
| 2022-09-19 | 6.350 | 6.620 | 6.350 | 6.610 | 5.581 | 2,028 |
| 2022-09-16 | 6.300 | 6.660 | 6.300 | 6.360 | 5.370 | 26,277 |
| 2022-09-15 | 6.350 | 6.360 | 6.300 | 6.300 | 5.319 | 1,113 |
| 2022-09-14 | 6.530 | 6.530 | 6.360 | 6.360 | 5.370 | 10,382 |
| 2022-09-13 | 6.650 | 6.650 | 6.380 | 6.380 | 5.387 | 18,380 |
| 2022-09-12 | 6.650 | 6.880 | 6.600 | 6.880 | 5.809 | 10,522 |
| 2022-09-09 | 6.750 | 6.980 | 6.600 | 6.650 | 5.615 | 32,660 |
| 2022-09-08 | 7.220 | 7.220 | 6.850 | 6.850 | 5.784 | 6,472 |
| 2022-09-07 | 7.220 | 7.270 | 7.130 | 7.200 | 6.079 | 4,741 |
| 2022-09-06 | 7.190 | 7.310 | 7.090 | 7.310 | 6.172 | 4,091 |
| 2022-09-05 | 7.000 | 7.300 | 7.000 | 7.130 | 6.020 | 21,713 |
| 2022-09-02 | 7.430 | 7.500 | 6.800 | 7.040 | 5.944 | 10,689 |
| 2022-09-01 | 7.100 | 7.300 | 6.920 | 6.920 | 5.843 | 20,066 |
| 2022-08-31 | 7.400 | 7.400 | 7.110 | 7.300 | 6.164 | 1,839 |
| 2022-08-30 | 7.260 | 7.260 | 7.100 | 7.200 | 6.079 | 4,902 |
| 2022-08-29 | 7.050 | 7.350 | 7.000 | 7.240 | 6.113 | 5,777 |
| 2022-08-26 | 7.400 | 7.490 | 7.140 | 7.150 | 6.037 | 11,479 |
| 2022-08-25 | 7.670 | 7.670 | 7.200 | 7.400 | 6.248 | 10,458 |
| 2022-08-24 | 7.310 | 7.730 | 7.290 | 7.410 | 6.257 | 23,040 |
| 2022-08-23 | 7.980 | 7.980 | 7.310 | 7.320 | 6.181 | 1,039 |
| 2022-08-22 | 7.950 | 7.980 | 7.560 | 7.610 | 6.426 | 4,613 |
| 2022-08-19 | 7.850 | 7.980 | 7.000 | 7.600 | 6.417 | 16,787 |
| 2022-08-18 | 7.600 | 7.850 | 7.220 | 7.600 | 6.417 | 8,236 |
| 2022-08-17 | 7.840 | 7.840 | 7.510 | 7.510 | 6.341 | 640 |
| 2022-08-16 | 7.610 | 7.850 | 7.600 | 7.840 | 6.620 | 6,092 |
| 2022-08-15 | 7.700 | 7.990 | 7.700 | 7.850 | 6.628 | 14,916 |
| 2022-08-12 | 7.420 | 7.790 | 7.270 | 7.500 | 6.333 | 17,136 |
| 2022-08-11 | 7.210 | 7.490 | 7.200 | 7.420 | 6.265 | 11,530 |
| 2022-08-10 | 7.600 | 7.600 | 7.440 | 7.600 | 6.417 | 14,682 |
| 2022-08-09 | 7.620 | 7.620 | 7.420 | 7.420 | 6.265 | 5,754 |
| 2022-08-08 | 7.500 | 7.590 | 7.300 | 7.570 | 6.392 | 8,849 |
| 2022-08-05 | 7.400 | 7.600 | 7.400 | 7.410 | 6.257 | 9,449 |
| 2022-08-04 | 7.510 | 7.600 | 7.400 | 7.400 | 6.248 | 9,665 |
| 2022-08-03 | 7.600 | 7.620 | 7.200 | 7.410 | 6.257 | 8,067 |
| 2022-08-02 | 7.650 | 7.700 | 7.500 | 7.500 | 6.333 | 12,006 |
| 2022-08-01 | 7.700 | 7.700 | 7.610 | 7.650 | 6.459 | 21,806 |
| 2022-07-29 | 7.600 | 7.610 | 7.300 | 7.610 | 6.426 | 21,834 |
| 2022-07-28 | 7.330 | 7.600 | 7.110 | 7.600 | 6.417 | 42,601 |
| 2022-07-27 | 7.670 | 7.670 | 6.800 | 7.260 | 6.130 | 38,990 |
| 2022-07-26 | 7.000 | 7.800 | 6.930 | 7.670 | 6.476 | 48,395 |
| 2022-07-25 | 7.230 | 7.280 | 6.800 | 7.280 | 6.147 | 15,008 |
| 2022-07-22 | 7.350 | 7.350 | 7.110 | 7.340 | 6.198 | 2,174 |
| 2022-07-21 | 7.320 | 7.380 | 6.930 | 7.350 | 6.206 | 14,022 |
| 2022-07-20 | 6.520 | 7.350 | 6.520 | 7.010 | 5.919 | 28,133 |
| 2022-07-19 | 6.750 | 6.950 | 6.750 | 6.800 | 5.742 | 2,800 |
| 2022-07-18 | 6.700 | 6.990 | 6.500 | 6.990 | 5.902 | 5,579 |
| 2022-07-15 | 6.940 | 6.940 | 6.700 | 6.700 | 5.657 | 1,794 |
| 2022-07-14 | 6.900 | 6.900 | 6.440 | 6.760 | 5.708 | 1,720 |
| 2022-07-13 | 7.000 | 7.000 | 6.900 | 6.900 | 5.826 | 4,820 |
| 2022-07-12 | 6.680 | 6.870 | 6.680 | 6.870 | 5.801 | 3,706 |
| 2022-07-11 | 6.900 | 7.060 | 6.750 | 7.040 | 5.944 | 3,824 |
| 2022-07-08 | 7.180 | 7.180 | 7.000 | 7.000 | 5.910 | 6,160 |
| 2022-07-07 | 7.360 | 7.360 | 6.960 | 7.180 | 6.062 | 9,123 |
| 2022-07-06 | 7.120 | 7.160 | 7.020 | 7.020 | 5.927 | 4,619 |
| 2022-07-05 | 6.820 | 6.980 | 6.820 | 6.980 | 5.894 | 1,517 |
| 2022-07-04 | 7.220 | 7.270 | 6.810 | 7.130 | 6.020 | 4,169 |
| 2022-07-01 | 6.950 | 7.220 | 6.950 | 7.000 | 5.910 | 3,469 |
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.