Bactiquant AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.540 | 4.540 | 4.240 | 4.360 | 3.892 | 20,852 |
| 2024-11-12 | 4.200 | 4.460 | 4.200 | 4.380 | 3.910 | 13,338 |
| 2024-11-11 | 4.340 | 4.520 | 4.000 | 4.200 | 3.749 | 87,191 |
| 2024-11-08 | 4.460 | 4.640 | 4.440 | 4.520 | 4.035 | 7,359 |
| 2024-11-07 | 4.040 | 4.420 | 4.040 | 4.360 | 3.892 | 30,556 |
| 2024-11-06 | 4.140 | 4.700 | 4.000 | 4.000 | 3.570 | 34,493 |
| 2024-11-05 | 4.400 | 4.400 | 4.100 | 4.260 | 3.802 | 24,857 |
| 2024-11-04 | 4.480 | 4.500 | 4.320 | 4.400 | 3.927 | 17,065 |
| 2024-11-01 | 4.420 | 4.700 | 4.320 | 4.500 | 4.017 | 15,826 |
| 2024-10-31 | 4.420 | 4.580 | 4.380 | 4.420 | 3.945 | 19,578 |
| 2024-10-30 | 4.500 | 4.800 | 4.420 | 4.420 | 3.945 | 37,502 |
| 2024-10-29 | 4.840 | 4.980 | 4.720 | 4.800 | 4.284 | 14,652 |
| 2024-10-28 | 4.880 | 5.000 | 4.580 | 4.980 | 4.445 | 37,704 |
| 2024-10-25 | 4.860 | 5.050 | 4.860 | 4.880 | 4.356 | 22,838 |
| 2024-10-24 | 4.580 | 5.250 | 4.100 | 4.880 | 4.356 | 180,083 |
| 2024-10-23 | 5.100 | 5.200 | 5.100 | 5.200 | 4.642 | 10,446 |
| 2024-10-22 | 5.450 | 5.450 | 5.150 | 5.150 | 4.597 | 14,412 |
| 2024-10-21 | 5.450 | 5.650 | 5.100 | 5.450 | 4.865 | 25,726 |
| 2024-10-18 | 5.350 | 5.900 | 5.300 | 5.400 | 4.820 | 22,613 |
| 2024-10-17 | 5.550 | 5.800 | 5.100 | 5.350 | 4.775 | 25,689 |
| 2024-10-16 | 5.500 | 5.600 | 5.450 | 5.600 | 4.999 | 4,603 |
| 2024-10-15 | 5.500 | 5.800 | 5.400 | 5.500 | 4.909 | 14,587 |
| 2024-10-14 | 5.400 | 5.600 | 5.250 | 5.500 | 4.909 | 29,344 |
| 2024-10-11 | 5.850 | 5.850 | 5.350 | 5.550 | 4.954 | 12,798 |
| 2024-10-10 | 5.850 | 5.900 | 5.500 | 5.500 | 4.909 | 37,207 |
| 2024-10-09 | 5.950 | 5.950 | 5.600 | 5.800 | 5.177 | 16,807 |
| 2024-10-08 | 5.600 | 6.000 | 5.600 | 5.950 | 5.311 | 3,871 |
| 2024-10-07 | 5.750 | 5.850 | 5.550 | 5.850 | 5.222 | 36,934 |
| 2024-10-04 | 5.850 | 5.950 | 5.700 | 5.900 | 5.266 | 10,494 |
| 2024-10-03 | 5.950 | 6.050 | 5.750 | 5.800 | 5.177 | 19,106 |
| 2024-10-02 | 6.100 | 6.150 | 5.950 | 6.050 | 5.400 | 7,454 |
| 2024-10-01 | 6.050 | 6.150 | 5.900 | 6.100 | 5.445 | 7,986 |
| 2024-09-30 | 6.100 | 6.200 | 5.750 | 6.050 | 5.400 | 39,001 |
| 2024-09-27 | 6.150 | 6.400 | 6.050 | 6.250 | 5.579 | 33,073 |
| 2024-09-26 | 6.050 | 6.600 | 6.050 | 6.200 | 5.534 | 19,020 |
| 2024-09-25 | 6.450 | 6.750 | 6.150 | 6.300 | 5.623 | 24,376 |
| 2024-09-24 | 6.250 | 6.900 | 6.050 | 6.550 | 5.847 | 48,226 |
| 2024-09-23 | 7.450 | 7.800 | 6.100 | 6.250 | 5.579 | 269,528 |
| 2024-09-20 | 6.200 | 7.100 | 6.000 | 7.050 | 6.293 | 325,124 |
| 2024-09-19 | 5.350 | 6.650 | 5.350 | 6.000 | 5.356 | 217,573 |
| 2024-09-18 | 4.740 | 5.100 | 4.740 | 5.000 | 4.463 | 31,827 |
| 2024-09-17 | 4.880 | 4.900 | 4.720 | 4.720 | 4.213 | 32,577 |
| 2024-09-16 | 4.400 | 4.860 | 4.400 | 4.860 | 4.338 | 54,955 |
| 2024-09-13 | 4.620 | 4.620 | 4.300 | 4.400 | 3.927 | 76,877 |
| 2024-09-12 | 4.820 | 5.000 | 4.500 | 4.640 | 4.142 | 199,594 |
| 2024-09-11 | 4.940 | 5.250 | 4.720 | 4.760 | 4.249 | 95,599 |
| 2024-09-10 | 5.200 | 5.450 | 4.900 | 5.100 | 4.552 | 87,993 |
| 2024-09-09 | 5.450 | 5.450 | 5.100 | 5.200 | 4.642 | 85,345 |
| 2024-09-06 | 5.700 | 6.000 | 5.500 | 5.700 | 5.088 | 10,064 |
| 2024-09-05 | 5.650 | 5.900 | 5.600 | 5.600 | 4.999 | 22,514 |
| 2024-09-04 | 5.750 | 5.750 | 5.500 | 5.700 | 5.088 | 40,562 |
| 2024-09-03 | 6.000 | 6.000 | 5.700 | 5.700 | 5.088 | 25,797 |
| 2024-09-02 | 6.200 | 6.300 | 5.700 | 6.000 | 5.356 | 79,979 |
| 2024-08-30 | 6.400 | 6.450 | 6.000 | 6.200 | 5.534 | 26,235 |
| 2024-08-29 | 5.800 | 6.400 | 5.750 | 6.100 | 5.445 | 52,609 |
| 2024-08-28 | 5.700 | 6.050 | 5.700 | 5.800 | 5.177 | 28,256 |
| 2024-08-27 | 5.450 | 5.950 | 5.350 | 5.950 | 5.311 | 62,205 |
| 2024-08-26 | 5.400 | 5.450 | 5.350 | 5.450 | 4.865 | 22,063 |
| 2024-08-23 | 5.350 | 5.500 | 5.100 | 5.250 | 4.686 | 54,164 |
| 2024-08-22 | 5.650 | 5.650 | 4.660 | 5.300 | 4.731 | 231,538 |
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.