Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.995 | 3.100 | 2.990 | 3.040 | 3.040 | 19,806 |
| 2025-05-08 | 3.005 | 3.055 | 3.000 | 3.000 | 3.000 | 42,634 |
| 2025-05-07 | 3.060 | 3.340 | 3.005 | 3.045 | 3.045 | 32,166 |
| 2025-05-06 | 3.005 | 3.350 | 3.005 | 3.030 | 3.030 | 103,242 |
| 2025-05-05 | 3.025 | 3.035 | 2.925 | 3.025 | 3.025 | 20,080 |
| 2025-05-02 | 3.020 | 3.080 | 2.950 | 3.040 | 3.040 | 40,675 |
| 2025-05-01 | 2.930 | 3.450 | 2.915 | 2.915 | 2.915 | 63,042 |
| 2025-04-30 | 3.100 | 3.100 | 2.930 | 2.930 | 2.930 | 21,128 |
| 2025-04-29 | 2.905 | 3.135 | 2.900 | 3.030 | 3.030 | 23,003 |
| 2025-04-28 | 2.880 | 3.000 | 2.810 | 3.000 | 3.000 | 47,439 |
| 2025-04-25 | 2.990 | 3.020 | 2.800 | 2.945 | 2.945 | 140,025 |
| 2025-04-24 | 2.970 | 3.105 | 2.970 | 3.005 | 3.005 | 16,529 |
| 2025-04-23 | 2.820 | 3.130 | 2.800 | 3.090 | 3.090 | 47,806 |
| 2025-04-22 | 2.995 | 3.000 | 2.760 | 2.890 | 2.890 | 74,916 |
| 2025-04-16 | 3.040 | 3.215 | 3.040 | 3.050 | 3.050 | 33,184 |
| 2025-04-15 | 3.250 | 3.250 | 3.045 | 3.220 | 3.220 | 42,676 |
| 2025-04-14 | 3.250 | 3.385 | 3.130 | 3.250 | 3.250 | 12,656 |
| 2025-04-11 | 3.450 | 3.450 | 3.170 | 3.340 | 3.340 | 10,538 |
| 2025-04-10 | 3.300 | 3.435 | 3.300 | 3.385 | 3.385 | 94,480 |
| 2025-04-09 | 3.200 | 3.260 | 2.925 | 3.245 | 3.245 | 27,631 |
| 2025-04-08 | 3.280 | 3.320 | 3.200 | 3.255 | 3.255 | 48,132 |
| 2025-04-07 | 2.870 | 3.290 | 2.610 | 3.030 | 3.030 | 88,748 |
| 2025-04-04 | 3.280 | 3.360 | 2.890 | 2.980 | 2.980 | 82,739 |
| 2025-04-03 | 3.350 | 3.640 | 3.200 | 3.330 | 3.330 | 89,187 |
| 2025-04-02 | 3.330 | 3.410 | 3.200 | 3.350 | 3.350 | 98,275 |
| 2025-04-01 | 3.230 | 3.620 | 3.230 | 3.470 | 3.470 | 10,243 |
| 2025-03-31 | 3.340 | 3.640 | 3.200 | 3.480 | 3.480 | 116,644 |
| 2025-03-28 | 3.300 | 3.600 | 3.300 | 3.420 | 3.420 | 83,741 |
| 2025-03-27 | 3.400 | 3.600 | 3.300 | 3.320 | 3.320 | 54,209 |
| 2025-03-26 | 3.580 | 3.620 | 3.400 | 3.540 | 3.540 | 49,732 |
| 2025-03-25 | 3.640 | 3.640 | 3.520 | 3.560 | 3.560 | 16,947 |
| 2025-03-24 | 3.540 | 3.780 | 3.520 | 3.600 | 3.600 | 7,285 |
| 2025-03-21 | 3.660 | 3.740 | 3.580 | 3.620 | 3.620 | 12,296 |
| 2025-03-20 | 3.640 | 3.700 | 3.540 | 3.660 | 3.660 | 28,534 |
| 2025-03-19 | 3.600 | 3.700 | 3.540 | 3.680 | 3.680 | 46,901 |
| 2025-03-18 | 3.600 | 3.740 | 3.480 | 3.700 | 3.700 | 59,477 |
| 2025-03-17 | 3.640 | 3.720 | 3.500 | 3.600 | 3.600 | 78,742 |
| 2025-03-14 | 3.660 | 3.700 | 3.560 | 3.640 | 3.640 | 31,194 |
| 2025-03-13 | 3.660 | 3.740 | 3.580 | 3.640 | 3.640 | 19,146 |
| 2025-03-12 | 3.640 | 3.740 | 3.500 | 3.660 | 3.660 | 76,641 |
| 2025-03-11 | 3.680 | 3.680 | 3.500 | 3.640 | 3.640 | 50,459 |
| 2025-03-10 | 3.760 | 3.760 | 3.540 | 3.740 | 3.740 | 53,130 |
| 2025-03-07 | 3.660 | 3.900 | 3.640 | 3.780 | 3.780 | 101,904 |
| 2025-03-06 | 3.640 | 3.840 | 3.540 | 3.740 | 3.740 | 63,356 |
| 2025-03-05 | 3.600 | 3.660 | 3.540 | 3.660 | 3.660 | 52,654 |
| 2025-03-04 | 3.600 | 3.660 | 3.380 | 3.480 | 3.480 | 103,345 |
| 2025-03-03 | 3.780 | 3.780 | 3.560 | 3.700 | 3.700 | 112,031 |
| 2025-02-28 | 3.600 | 3.900 | 3.600 | 3.760 | 3.760 | 25,233 |
| 2025-02-27 | 3.920 | 3.920 | 3.620 | 3.760 | 3.760 | 55,877 |
| 2025-02-26 | 3.760 | 3.960 | 3.740 | 3.920 | 3.920 | 75,446 |
| 2025-02-25 | 3.440 | 3.820 | 3.420 | 3.740 | 3.740 | 143,955 |
| 2025-02-24 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 35,528 |
| 2025-02-21 | 3.500 | 3.800 | 3.500 | 3.580 | 3.580 | 87,710 |
| 2025-02-20 | 3.960 | 3.960 | 3.540 | 3.620 | 3.620 | 97,228 |
| 2025-02-19 | 3.900 | 4.000 | 3.800 | 3.960 | 3.960 | 36,803 |
| 2025-02-18 | 3.960 | 4.060 | 3.880 | 3.900 | 3.900 | 29,518 |
| 2025-02-17 | 3.880 | 3.980 | 3.760 | 3.980 | 3.980 | 162,859 |
| 2025-02-14 | 3.760 | 3.880 | 3.680 | 3.860 | 3.860 | 112,652 |
| 2025-02-13 | 3.480 | 3.780 | 3.360 | 3.760 | 3.760 | 105,750 |
| 2025-02-12 | 3.240 | 3.500 | 3.120 | 3.420 | 3.420 | 162,416 |
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.