Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 3.520 | 3.520 | 3.200 | 3.200 | 3.200 | 240,813 |
| 2025-02-10 | 3.960 | 3.960 | 3.500 | 3.500 | 3.500 | 222,399 |
| 2025-02-07 | 4.380 | 4.500 | 3.480 | 3.960 | 3.960 | 1,183,013 |
| 2025-02-06 | 4.460 | 4.760 | 4.320 | 4.700 | 4.700 | 39,266 |
| 2025-02-05 | 4.540 | 4.620 | 4.200 | 4.220 | 4.220 | 156,839 |
| 2025-02-04 | 4.480 | 4.540 | 4.200 | 4.540 | 4.540 | 148,158 |
| 2025-02-03 | 4.740 | 4.740 | 4.380 | 4.380 | 4.380 | 145,865 |
| 2025-01-31 | 4.780 | 4.840 | 4.520 | 4.760 | 4.760 | 109,142 |
| 2025-01-30 | 4.400 | 4.680 | 4.400 | 4.680 | 4.680 | 33,336 |
| 2025-01-29 | 4.360 | 4.620 | 4.360 | 4.620 | 4.620 | 145,035 |
| 2025-01-28 | 4.500 | 4.560 | 4.300 | 4.360 | 4.360 | 28,807 |
| 2025-01-27 | 4.220 | 4.500 | 4.200 | 4.500 | 4.500 | 47,952 |
| 2025-01-24 | 4.140 | 4.400 | 4.140 | 4.220 | 4.220 | 77,536 |
| 2025-01-23 | 4.560 | 4.560 | 4.080 | 4.220 | 4.220 | 34,131 |
| 2025-01-22 | 4.280 | 4.580 | 4.260 | 4.560 | 4.560 | 112,410 |
| 2025-01-21 | 4.220 | 4.360 | 4.020 | 4.220 | 4.220 | 39,615 |
| 2025-01-20 | 4.160 | 4.380 | 4.100 | 4.200 | 4.200 | 25,240 |
| 2025-01-17 | 4.320 | 4.500 | 4.040 | 4.480 | 4.480 | 85,552 |
| 2025-01-16 | 4.960 | 4.960 | 4.200 | 4.300 | 4.300 | 110,254 |
| 2025-01-15 | 4.580 | 4.700 | 4.300 | 4.580 | 4.580 | 93,850 |
| 2025-01-14 | 4.720 | 4.900 | 4.540 | 4.600 | 4.600 | 104,021 |
| 2025-01-13 | 5.100 | 5.100 | 4.520 | 4.800 | 4.800 | 175,805 |
| 2025-01-10 | 5.700 | 6.600 | 5.000 | 5.400 | 4.820 | 354,976 |
| 2025-01-09 | 4.260 | 5.750 | 4.260 | 5.500 | 4.909 | 245,621 |
| 2025-01-08 | 4.740 | 4.740 | 3.960 | 4.240 | 3.785 | 470,174 |
| 2025-01-07 | 5.750 | 6.500 | 4.420 | 4.740 | 4.231 | 589,104 |
| 2025-01-06 | 7.250 | 7.250 | 5.900 | 6.000 | 5.356 | 379,760 |
| 2025-01-03 | 7.250 | 8.200 | 7.200 | 7.250 | 6.471 | 975,003 |
| 2025-01-02 | 3.500 | 8.450 | 3.500 | 7.150 | 6.382 | 1,577,413 |
| 2024-12-30 | 3.680 | 3.680 | 3.360 | 3.400 | 3.035 | 116,244 |
| 2024-12-27 | 3.720 | 3.780 | 3.440 | 3.680 | 3.285 | 92,281 |
| 2024-12-23 | 3.220 | 3.600 | 3.140 | 3.600 | 3.213 | 160,333 |
| 2024-12-20 | 3.440 | 3.580 | 2.820 | 3.340 | 2.981 | 216,729 |
| 2024-12-19 | 3.800 | 3.940 | 3.300 | 3.420 | 3.053 | 207,841 |
| 2024-12-18 | 3.600 | 3.860 | 3.400 | 3.800 | 3.392 | 81,989 |
| 2024-12-17 | 3.480 | 3.800 | 3.180 | 3.700 | 3.303 | 93,600 |
| 2024-12-16 | 3.820 | 3.900 | 3.400 | 3.640 | 3.249 | 95,707 |
| 2024-12-13 | 3.700 | 3.880 | 3.700 | 3.860 | 3.445 | 55,045 |
| 2024-12-12 | 3.800 | 3.800 | 3.680 | 3.740 | 3.338 | 57,477 |
| 2024-12-11 | 3.840 | 3.840 | 3.720 | 3.800 | 3.392 | 35,993 |
| 2024-12-10 | 3.840 | 3.900 | 3.560 | 3.880 | 3.463 | 30,755 |
| 2024-12-09 | 3.820 | 3.940 | 3.660 | 3.840 | 3.428 | 133,224 |
| 2024-12-06 | 3.820 | 3.980 | 3.800 | 3.940 | 3.517 | 44,920 |
| 2024-12-05 | 4.000 | 4.080 | 3.800 | 3.860 | 3.445 | 72,621 |
| 2024-12-04 | 4.060 | 4.160 | 4.020 | 4.020 | 3.588 | 30,951 |
| 2024-12-03 | 4.100 | 4.160 | 3.940 | 4.060 | 3.624 | 22,039 |
| 2024-12-02 | 3.860 | 4.220 | 3.860 | 4.080 | 3.642 | 39,347 |
| 2024-11-29 | 3.880 | 4.120 | 3.860 | 3.960 | 3.535 | 78,141 |
| 2024-11-28 | 3.820 | 3.980 | 3.820 | 3.960 | 3.535 | 22,431 |
| 2024-11-27 | 3.840 | 4.040 | 3.800 | 3.800 | 3.392 | 71,260 |
| 2024-11-26 | 4.180 | 4.200 | 3.800 | 3.800 | 3.392 | 29,157 |
| 2024-11-25 | 4.160 | 4.240 | 4.000 | 4.040 | 3.606 | 23,548 |
| 2024-11-22 | 4.120 | 4.400 | 4.100 | 4.140 | 3.695 | 32,538 |
| 2024-11-21 | 4.080 | 4.240 | 4.000 | 4.240 | 3.785 | 80,443 |
| 2024-11-20 | 4.280 | 4.360 | 4.140 | 4.140 | 3.695 | 29,759 |
| 2024-11-19 | 4.400 | 4.480 | 4.280 | 4.340 | 3.874 | 5,421 |
| 2024-11-18 | 4.280 | 4.500 | 4.020 | 4.400 | 3.927 | 21,827 |
| 2024-11-15 | 3.980 | 5.250 | 3.900 | 4.300 | 3.838 | 94,140 |
| 2024-11-14 | 4.360 | 4.520 | 4.000 | 4.160 | 3.713 | 68,645 |
| 2024-11-13 | 4.540 | 4.540 | 4.240 | 4.360 | 3.892 | 20,852 |
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.