Bactiquant AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.220	3.280	3.080	3.240	3.240	60,230
2026-04-27	3.260	3.310	3.200	3.220	3.220	53,604
2026-04-24	3.280	3.350	3.190	3.260	3.260	39,409
2026-04-23	3.400	3.500	3.200	3.200	3.200	41,031
2026-04-22	3.270	3.460	3.270	3.360	3.360	10,338
2026-04-21	3.260	3.370	3.250	3.290	3.290	22,512
2026-04-20	3.220	3.650	3.200	3.310	3.310	194,281
2026-04-17	3.120	3.240	3.120	3.220	3.220	49,747
2026-04-16	2.990	3.120	2.880	3.120	3.120	62,900
2026-04-15	2.900	3.100	2.900	2.990	2.990	100,190
2026-04-14	2.860	2.900	2.750	2.900	2.900	5,755
2026-04-13	3.000	3.000	2.710	2.800	2.800	5,941
2026-04-10	2.700	3.260	2.700	2.750	2.750	82,238
2026-04-09	2.690	2.770	2.500	2.680	2.680	21,012
2026-04-08	2.650	2.770	2.620	2.690	2.690	16,392
2026-04-07	2.880	2.880	2.460	2.650	2.650	19,939
2026-04-01	2.660	2.780	2.660	2.770	2.770	15,493
2026-03-31	2.550	2.665	2.550	2.665	2.665	7,267
2026-03-30	2.505	2.550	2.435	2.530	2.530	26,609
2026-03-27	2.560	2.700	2.560	2.605	2.605	8,841
2026-03-26	2.645	2.645	2.525	2.560	2.560	25,642
2026-03-25	2.750	2.750	2.645	2.655	2.655	9,370
2026-03-24	2.650	2.755	2.650	2.750	2.750	7,780
2026-03-23	2.700	2.770	2.600	2.650	2.650	18,732
2026-03-20	2.850	2.850	2.800	2.800	2.800	9,120
2026-03-19	2.945	3.040	2.800	2.850	2.850	26,163
2026-03-18	2.925	3.075	2.925	2.955	2.955	8,077
2026-03-17	2.805	3.095	2.805	3.095	3.095	9,889
2026-03-16	2.600	3.190	2.600	3.100	3.100	32,781
2026-03-13	2.850	2.850	2.705	2.800	2.800	18,545
2026-03-12	2.890	3.070	2.760	2.840	2.840	17,283
2026-03-11	3.000	3.120	2.900	2.900	2.900	81,490
2026-03-10	2.820	2.895	2.640	2.870	2.870	16,018
2026-03-09	2.875	3.145	2.605	3.000	3.000	33,623
2026-03-06	2.950	2.950	2.540	2.900	2.900	27,638
2026-03-05	2.595	2.950	2.300	2.950	2.950	116,411
2026-03-04	2.495	2.645	2.300	2.645	2.645	7,728
2026-03-03	2.405	2.560	2.405	2.490	2.490	25,885
2026-03-02	2.620	2.625	2.235	2.525	2.525	45,041
2026-02-27	2.695	2.880	2.620	2.630	2.630	40,406
2026-02-26	2.835	2.890	2.545	2.620	2.620	71,212
2026-02-25	2.840	2.925	2.840	2.890	2.890	9,540
2026-02-24	2.975	2.975	2.865	2.865	2.865	4,622
2026-02-23	2.960	2.975	2.850	2.865	2.865	17,290
2026-02-20	2.910	2.980	2.885	2.920	2.920	38,450
2026-02-19	2.850	3.000	2.835	2.910	2.910	11,338
2026-02-18	2.910	3.000	2.820	3.000	3.000	25,886
2026-02-17	2.900	2.960	2.900	2.910	2.910	7,194
2026-02-16	2.990	2.990	2.920	2.945	2.945	7,836
2026-02-13	3.000	3.145	3.000	3.030	3.030	30,290
2026-02-12	3.175	3.200	3.000	3.080	3.080	16,785
2026-02-11	3.145	3.190	3.050	3.165	3.165	19,687
2026-02-10	3.080	3.320	3.020	3.030	3.030	15,126
2026-02-09	3.000	3.080	2.950	3.055	3.055	16,055
2026-02-06	3.000	3.120	2.630	3.095	3.095	77,864
2026-02-05	3.205	3.485	3.100	3.100	3.100	65,407
2026-02-04	3.415	3.415	3.080	3.200	3.200	49,833
2026-02-03	3.315	3.500	3.310	3.420	3.420	14,415
2026-02-02	3.350	3.390	3.180	3.300	3.300	23,228
2026-01-30	3.400	3.400	3.230	3.280	3.280	8,251

← NewerPage 3 of 21 · 1,256 trading daysOlder →

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.