Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 8.350 | 8.550 | 8.150 | 8.250 | 6.966 | 3,676 |
| 2022-03-28 | 8.100 | 8.450 | 8.000 | 8.000 | 6.755 | 2,231 |
| 2022-03-25 | 8.150 | 8.500 | 8.050 | 8.050 | 6.797 | 8,164 |
| 2022-03-24 | 8.200 | 8.200 | 8.200 | 8.200 | 6.924 | 947 |
| 2022-03-23 | 8.100 | 8.250 | 7.950 | 8.250 | 6.966 | 7,079 |
| 2022-03-22 | 8.250 | 8.250 | 7.950 | 8.200 | 6.924 | 14,659 |
| 2022-03-21 | 7.950 | 8.500 | 7.800 | 8.250 | 6.966 | 26,756 |
| 2022-03-18 | 8.150 | 8.150 | 7.800 | 7.950 | 6.713 | 9,366 |
| 2022-03-17 | 8.450 | 8.450 | 8.000 | 8.250 | 6.966 | 14,599 |
| 2022-03-16 | 7.800 | 8.400 | 7.550 | 7.750 | 6.544 | 21,309 |
| 2022-03-15 | 7.850 | 7.850 | 7.650 | 7.800 | 6.586 | 5,787 |
| 2022-03-14 | 7.750 | 8.000 | 7.650 | 8.000 | 6.755 | 8,311 |
| 2022-03-11 | 8.250 | 8.250 | 7.800 | 7.900 | 6.670 | 5,479 |
| 2022-03-10 | 6.900 | 8.100 | 6.900 | 8.050 | 6.797 | 15,391 |
| 2022-03-09 | 7.600 | 7.800 | 7.100 | 7.750 | 6.544 | 12,806 |
| 2022-03-08 | 7.600 | 7.800 | 7.600 | 7.600 | 6.417 | 4,964 |
| 2022-03-07 | 8.200 | 8.200 | 7.800 | 7.800 | 6.586 | 3,989 |
| 2022-03-04 | 8.000 | 8.000 | 7.800 | 8.000 | 6.755 | 1,001 |
| 2022-03-03 | 8.200 | 8.200 | 7.800 | 8.000 | 6.755 | 5,299 |
| 2022-03-02 | 8.200 | 8.200 | 7.900 | 8.150 | 6.881 | 8,597 |
| 2022-03-01 | 8.200 | 8.200 | 7.750 | 8.100 | 6.839 | 2,806 |
| 2022-02-28 | 8.100 | 8.300 | 7.800 | 8.250 | 6.966 | 4,702 |
| 2022-02-25 | 8.650 | 8.850 | 8.000 | 8.000 | 6.755 | 4,293 |
| 2022-02-24 | 8.400 | 8.400 | 7.800 | 8.000 | 6.755 | 25,248 |
| 2022-02-23 | 8.850 | 8.950 | 8.500 | 8.500 | 7.177 | 6,622 |
| 2022-02-22 | 8.500 | 8.850 | 8.200 | 8.850 | 7.473 | 12,000 |
| 2022-02-21 | 8.750 | 9.000 | 8.650 | 8.750 | 7.388 | 6,334 |
| 2022-02-18 | 8.750 | 9.050 | 8.650 | 8.650 | 7.304 | 5,212 |
| 2022-02-17 | 8.700 | 9.000 | 8.600 | 9.000 | 7.599 | 4,974 |
| 2022-02-16 | 9.000 | 9.150 | 8.650 | 8.700 | 7.346 | 4,537 |
| 2022-02-15 | 9.150 | 9.150 | 8.600 | 9.000 | 7.599 | 7,065 |
| 2022-02-14 | 9.000 | 9.150 | 8.550 | 9.150 | 7.726 | 22,717 |
| 2022-02-11 | 9.400 | 9.450 | 9.000 | 9.000 | 7.599 | 13,568 |
| 2022-02-10 | 9.250 | 9.400 | 8.700 | 9.400 | 7.937 | 24,019 |
| 2022-02-09 | 9.400 | 9.500 | 9.300 | 9.300 | 7.852 | 2,677 |
| 2022-02-08 | 9.550 | 9.850 | 9.400 | 9.400 | 7.937 | 8,254 |
| 2022-02-07 | 9.550 | 9.900 | 9.500 | 9.500 | 8.021 | 6,923 |
| 2022-02-04 | 9.600 | 9.850 | 9.550 | 9.550 | 8.064 | 10,497 |
| 2022-02-03 | 9.550 | 9.850 | 9.550 | 9.550 | 8.064 | 1,702 |
| 2022-02-02 | 9.750 | 10.100 | 9.750 | 9.800 | 8.275 | 5,007 |
| 2022-02-01 | 9.500 | 9.900 | 9.500 | 9.700 | 8.190 | 7,228 |
| 2022-01-31 | 9.250 | 9.750 | 9.250 | 9.750 | 8.232 | 20,494 |
| 2022-01-28 | 9.250 | 9.700 | 9.100 | 9.400 | 7.937 | 11,307 |
| 2022-01-27 | 9.600 | 9.600 | 9.100 | 9.250 | 7.810 | 6,567 |
| 2022-01-26 | 9.050 | 9.700 | 9.050 | 9.200 | 7.768 | 19,033 |
| 2022-01-25 | 9.250 | 9.600 | 9.050 | 9.350 | 7.895 | 6,629 |
| 2022-01-24 | 9.750 | 10.100 | 9.000 | 9.250 | 7.810 | 53,064 |
| 2022-01-21 | 10.100 | 10.300 | 9.750 | 9.750 | 8.232 | 5,257 |
| 2022-01-20 | 9.750 | 10.200 | 9.750 | 9.900 | 8.359 | 15,984 |
| 2022-01-19 | 9.950 | 10.100 | 9.550 | 10.100 | 8.528 | 13,344 |
| 2022-01-18 | 10.000 | 10.000 | 9.750 | 9.800 | 8.275 | 8,948 |
| 2022-01-17 | 9.500 | 10.000 | 9.500 | 9.850 | 8.317 | 24,152 |
| 2022-01-14 | 10.200 | 10.200 | 9.600 | 9.600 | 8.106 | 1,360 |
| 2022-01-13 | 9.850 | 10.200 | 9.800 | 9.800 | 8.275 | 12,186 |
| 2022-01-12 | 9.600 | 10.000 | 9.250 | 10.000 | 8.443 | 8,788 |
| 2022-01-11 | 9.850 | 9.900 | 9.400 | 9.400 | 7.937 | 9,988 |
| 2022-01-10 | 9.800 | 10.200 | 9.700 | 9.950 | 8.401 | 13,055 |
| 2022-01-07 | 10.200 | 10.200 | 9.800 | 9.800 | 8.275 | 12,545 |
| 2022-01-06 | 9.650 | 10.500 | 9.450 | 10.200 | 8.612 | 34,783 |
| 2022-01-05 | 9.900 | 9.950 | 9.600 | 9.950 | 8.401 | 10,664 |
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.