Bactiquant AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.380	2.450	2.360	2.445	2.445	38,165
2025-08-06	2.480	2.550	2.425	2.445	2.445	16,036
2025-08-05	2.405	2.500	2.380	2.480	2.480	16,516
2025-08-04	2.395	2.495	2.390	2.470	2.470	24,855
2025-08-01	2.430	2.500	2.260	2.475	2.475	60,326
2025-07-31	2.430	2.485	2.335	2.430	2.430	24,539
2025-07-30	2.410	2.500	2.410	2.430	2.430	41,842
2025-07-29	2.610	2.610	2.490	2.530	2.530	29,172
2025-07-28	2.570	2.580	2.520	2.520	2.520	7,122
2025-07-25	2.590	2.590	2.510	2.570	2.570	27,504
2025-07-24	2.605	2.610	2.550	2.590	2.590	45,698
2025-07-23	2.500	2.640	2.500	2.525	2.525	56,219
2025-07-22	2.500	2.600	2.490	2.500	2.500	18,989
2025-07-21	2.435	2.640	2.435	2.595	2.595	38,447
2025-07-18	2.595	2.600	2.540	2.540	2.540	13,212
2025-07-17	2.495	2.600	2.495	2.600	2.600	8,393
2025-07-16	2.555	2.595	2.490	2.595	2.595	6,880
2025-07-15	2.595	2.595	2.530	2.555	2.555	10,723
2025-07-14	2.465	2.595	2.430	2.595	2.595	17,700
2025-07-11	2.385	2.465	2.375	2.465	2.465	34,495
2025-07-10	2.505	2.750	2.410	2.495	2.495	293,593
2025-07-09	2.800	2.800	2.625	2.650	2.650	68,360
2025-07-08	2.945	2.945	2.800	2.800	2.800	34,174
2025-07-07	2.500	3.015	2.500	2.800	2.800	204,437
2025-07-04	2.450	2.500	2.375	2.500	2.500	60,973
2025-07-03	2.520	2.580	2.455	2.495	2.495	38,398
2025-07-02	2.585	2.590	2.505	2.520	2.520	26,331
2025-07-01	2.655	2.660	2.500	2.505	2.505	30,157
2025-06-30	2.580	2.635	2.520	2.635	2.635	23,337
2025-06-27	2.560	2.640	2.560	2.570	2.570	9,974
2025-06-26	2.700	2.700	2.575	2.610	2.610	60,998
2025-06-25	2.650	2.755	2.625	2.695	2.695	25,664
2025-06-24	2.780	2.780	2.650	2.690	2.690	10,822
2025-06-23	2.750	2.750	2.650	2.700	2.700	31,541
2025-06-20	2.720	2.840	2.690	2.830	2.830	14,793
2025-06-19	2.625	2.860	2.600	2.730	2.730	30,215
2025-06-18	2.660	2.715	2.560	2.625	2.625	22,506
2025-06-17	2.700	2.810	2.575	2.695	2.695	65,596
2025-06-16	2.770	2.815	2.695	2.700	2.700	31,358
2025-06-13	2.895	2.895	2.700	2.770	2.770	68,426
2025-06-12	2.800	2.895	2.750	2.800	2.800	62,704
2025-06-11	2.835	2.895	2.795	2.795	2.795	26,873
2025-06-10	2.890	2.945	2.830	2.830	2.830	53,652
2025-06-06	2.850	2.890	2.830	2.890	2.890	44,767
2025-06-04	2.965	2.965	2.900	2.905	2.905	48,008
2025-06-03	3.010	3.010	2.750	2.960	2.960	31,477
2025-06-02	3.010	3.085	2.770	3.015	3.015	68,141
2025-05-28	3.075	3.075	2.980	3.040	3.040	38,777
2025-05-27	3.060	3.105	2.985	3.075	3.075	17,500
2025-05-26	3.050	3.090	2.970	3.060	3.060	27,226
2025-05-23	3.020	3.135	3.015	3.020	3.020	14,357
2025-05-22	3.015	3.020	2.930	3.020	3.020	33,803
2025-05-21	3.110	3.110	3.015	3.020	3.020	17,224
2025-05-20	3.100	3.295	3.050	3.105	3.105	63,338
2025-05-19	3.160	3.295	3.050	3.105	3.105	28,388
2025-05-16	3.000	3.245	3.000	3.105	3.105	28,722
2025-05-15	3.040	3.100	2.890	2.970	2.970	83,512
2025-05-14	3.000	3.175	3.000	3.075	3.075	48,097
2025-05-13	3.040	3.100	2.990	3.100	3.100	91,253
2025-05-12	3.040	3.100	3.020	3.100	3.100	7,663

← NewerPage 6 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.