Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 6.780 | 6.780 | 6.720 | 6.720 | 5.674 | 1,284 |
| 2022-06-29 | 6.950 | 7.000 | 6.950 | 7.000 | 5.910 | 847 |
| 2022-06-28 | 7.000 | 7.000 | 6.790 | 7.000 | 5.910 | 2,641 |
| 2022-06-27 | 7.200 | 7.580 | 7.000 | 7.000 | 5.910 | 9,148 |
| 2022-06-24 | 7.250 | 7.530 | 7.180 | 7.180 | 6.062 | 3,251 |
| 2022-06-23 | 7.050 | 7.500 | 7.000 | 7.000 | 5.910 | 13,191 |
| 2022-06-22 | 7.200 | 7.350 | 7.000 | 7.350 | 6.206 | 10,089 |
| 2022-06-21 | 7.360 | 7.670 | 7.360 | 7.400 | 6.248 | 21,612 |
| 2022-06-20 | 6.430 | 7.670 | 6.300 | 7.350 | 6.206 | 27,451 |
| 2022-06-17 | 6.210 | 6.220 | 6.200 | 6.200 | 5.235 | 5,170 |
| 2022-06-16 | 6.440 | 6.440 | 6.180 | 6.250 | 5.277 | 8,602 |
| 2022-06-15 | 6.510 | 6.790 | 6.440 | 6.440 | 5.438 | 7,326 |
| 2022-06-14 | 6.800 | 6.800 | 6.500 | 6.500 | 5.488 | 812 |
| 2022-06-13 | 6.600 | 6.740 | 6.560 | 6.600 | 5.573 | 5,542 |
| 2022-06-10 | 6.620 | 7.000 | 6.500 | 7.000 | 5.910 | 2,481 |
| 2022-06-09 | 6.770 | 6.990 | 6.510 | 6.510 | 5.497 | 4,695 |
| 2022-06-08 | 6.600 | 7.000 | 6.510 | 6.520 | 5.505 | 15,995 |
| 2022-06-07 | 6.600 | 6.770 | 6.510 | 6.600 | 5.573 | 6,793 |
| 2022-06-03 | 7.100 | 7.150 | 6.600 | 6.800 | 5.742 | 17,515 |
| 2022-06-02 | 7.340 | 7.680 | 7.100 | 7.100 | 5.995 | 1,509 |
| 2022-06-01 | 7.140 | 7.770 | 7.140 | 7.340 | 6.198 | 3,857 |
| 2022-05-31 | 6.600 | 7.000 | 6.600 | 7.000 | 5.910 | 6,295 |
| 2022-05-30 | 6.610 | 6.670 | 6.610 | 6.610 | 5.581 | 3,306 |
| 2022-05-25 | 6.560 | 6.920 | 6.560 | 6.700 | 5.657 | 4,041 |
| 2022-05-24 | 6.850 | 6.850 | 6.780 | 6.840 | 5.775 | 3,103 |
| 2022-05-23 | 7.000 | 7.050 | 6.700 | 7.000 | 5.910 | 6,173 |
| 2022-05-20 | 7.150 | 7.290 | 7.000 | 7.000 | 5.910 | 14,759 |
| 2022-05-19 | 7.450 | 7.450 | 7.050 | 7.050 | 5.953 | 1,540 |
| 2022-05-18 | 7.000 | 7.550 | 7.000 | 7.500 | 6.333 | 4,043 |
| 2022-05-17 | 7.380 | 7.380 | 7.100 | 7.320 | 6.181 | 7,667 |
| 2022-05-16 | 7.380 | 7.380 | 7.000 | 7.100 | 5.995 | 618 |
| 2022-05-12 | 7.210 | 7.390 | 7.120 | 7.390 | 6.240 | 3,226 |
| 2022-05-11 | 7.000 | 7.400 | 6.890 | 7.400 | 6.248 | 6,092 |
| 2022-05-10 | 6.990 | 7.610 | 6.990 | 7.070 | 5.970 | 3,674 |
| 2022-05-09 | 7.600 | 7.730 | 6.550 | 6.600 | 5.573 | 17,480 |
| 2022-05-06 | 7.690 | 8.180 | 7.690 | 7.900 | 6.670 | 8,974 |
| 2022-05-05 | 8.160 | 8.370 | 8.010 | 8.010 | 6.763 | 20,087 |
| 2022-05-04 | 8.140 | 8.200 | 8.000 | 8.000 | 6.755 | 6,303 |
| 2022-05-03 | 7.910 | 8.250 | 7.910 | 7.910 | 6.679 | 3,277 |
| 2022-05-02 | 7.910 | 7.910 | 7.810 | 7.810 | 6.594 | 2,199 |
| 2022-04-29 | 7.720 | 7.760 | 7.660 | 7.690 | 6.493 | 2,183 |
| 2022-04-28 | 7.730 | 7.920 | 7.660 | 7.790 | 6.577 | 8,080 |
| 2022-04-27 | 8.100 | 8.100 | 7.790 | 7.990 | 6.746 | 2,002 |
| 2022-04-26 | 8.000 | 8.160 | 7.920 | 8.100 | 6.839 | 8,583 |
| 2022-04-25 | 8.300 | 8.300 | 8.000 | 8.000 | 6.755 | 10,315 |
| 2022-04-22 | 8.200 | 8.430 | 8.100 | 8.430 | 7.118 | 4,672 |
| 2022-04-21 | 8.450 | 8.450 | 8.100 | 8.200 | 6.924 | 11,084 |
| 2022-04-20 | 8.350 | 8.760 | 8.000 | 8.530 | 7.202 | 6,788 |
| 2022-04-19 | 8.120 | 8.200 | 8.000 | 8.200 | 6.924 | 6,713 |
| 2022-04-13 | 8.170 | 8.890 | 8.100 | 8.120 | 6.856 | 16,190 |
| 2022-04-12 | 8.900 | 8.900 | 8.110 | 8.610 | 7.270 | 23,225 |
| 2022-04-11 | 8.900 | 8.950 | 8.770 | 8.890 | 7.506 | 5,916 |
| 2022-04-08 | 8.260 | 8.770 | 8.260 | 8.770 | 7.405 | 10,345 |
| 2022-04-07 | 9.200 | 9.200 | 8.680 | 8.710 | 7.354 | 6,955 |
| 2022-04-06 | 9.030 | 9.100 | 8.620 | 8.620 | 7.278 | 7,776 |
| 2022-04-05 | 8.850 | 9.050 | 8.630 | 8.790 | 7.422 | 22,274 |
| 2022-04-04 | 8.640 | 9.100 | 8.600 | 8.850 | 7.473 | 18,995 |
| 2022-04-01 | 8.600 | 8.780 | 8.250 | 8.640 | 7.295 | 10,815 |
| 2022-03-31 | 8.700 | 8.700 | 7.850 | 8.250 | 6.966 | 15,299 |
| 2022-03-30 | 8.850 | 8.850 | 8.650 | 8.650 | 7.304 | 788 |
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.