Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 270.50 | 284.90 | 265.10 | 267.70 | 267.70 | 1,659,155 |
| 2024-08-19 | 300.00 | 300.00 | 264.10 | 270.50 | 270.50 | 3,148,534 |
| 2024-08-16 | 257.00 | 289.20 | 255.40 | 283.50 | 283.50 | 4,675,654 |
| 2024-08-15 | 260.00 | 261.00 | 236.00 | 240.60 | 240.60 | 2,699,530 |
| 2024-08-14 | 205.00 | 225.50 | 204.40 | 223.10 | 223.10 | 2,241,041 |
| 2024-08-13 | 193.65 | 199.00 | 182.55 | 198.55 | 198.55 | 677,697 |
| 2024-08-12 | 192.60 | 200.60 | 192.50 | 193.15 | 193.15 | 625,184 |
| 2024-08-09 | 190.30 | 196.00 | 189.75 | 192.00 | 192.00 | 415,893 |
| 2024-08-08 | 198.65 | 202.80 | 182.95 | 188.60 | 188.60 | 836,577 |
| 2024-08-07 | 186.10 | 189.25 | 185.15 | 188.45 | 188.45 | 250,600 |
| 2024-08-06 | 181.50 | 192.60 | 181.50 | 186.10 | 186.10 | 549,322 |
| 2024-08-05 | 177.50 | 180.55 | 171.10 | 178.90 | 178.90 | 471,393 |
| 2024-08-02 | 186.60 | 186.95 | 182.20 | 183.00 | 183.00 | 231,390 |
| 2024-08-01 | 185.40 | 189.90 | 184.80 | 187.90 | 187.90 | 332,610 |
| 2024-07-31 | 187.30 | 189.00 | 184.80 | 185.45 | 185.45 | 217,319 |
| 2024-07-30 | 185.30 | 188.95 | 184.80 | 187.30 | 187.30 | 143,668 |
| 2024-07-29 | 182.15 | 186.30 | 181.50 | 185.30 | 185.30 | 178,966 |
| 2024-07-26 | 187.15 | 187.70 | 180.50 | 181.00 | 181.00 | 219,334 |
| 2024-07-25 | 189.50 | 189.50 | 183.85 | 185.10 | 185.10 | 200,970 |
| 2024-07-24 | 187.00 | 191.40 | 185.10 | 190.70 | 190.70 | 237,303 |
| 2024-07-23 | 188.90 | 190.50 | 187.45 | 187.60 | 187.60 | 263,045 |
| 2024-07-22 | 186.05 | 189.65 | 186.00 | 188.20 | 188.20 | 255,067 |
| 2024-07-19 | 187.00 | 187.00 | 183.90 | 185.00 | 185.00 | 158,191 |
| 2024-07-18 | 180.30 | 188.35 | 178.20 | 187.40 | 187.40 | 392,830 |
| 2024-07-17 | 182.50 | 183.95 | 180.00 | 180.45 | 180.45 | 313,872 |
| 2024-07-16 | 176.30 | 183.70 | 175.30 | 182.70 | 182.70 | 270,291 |
| 2024-07-15 | 179.00 | 180.60 | 175.60 | 176.30 | 176.30 | 204,026 |
| 2024-07-12 | 181.30 | 181.65 | 176.95 | 177.85 | 177.85 | 251,478 |
| 2024-07-11 | 187.00 | 187.00 | 178.85 | 180.65 | 180.65 | 275,861 |
| 2024-07-10 | 185.60 | 187.80 | 184.20 | 187.10 | 187.10 | 201,606 |
| 2024-07-09 | 182.25 | 189.20 | 181.40 | 185.20 | 185.20 | 604,035 |
| 2024-07-08 | 177.00 | 182.50 | 176.85 | 182.25 | 182.25 | 335,585 |
| 2024-07-05 | 178.00 | 180.50 | 175.90 | 176.30 | 176.30 | 201,012 |
| 2024-07-04 | 174.95 | 177.95 | 174.50 | 177.95 | 177.95 | 199,508 |
| 2024-07-03 | 173.10 | 175.55 | 171.65 | 174.95 | 174.95 | 193,579 |
| 2024-07-02 | 171.65 | 173.30 | 169.00 | 172.80 | 172.80 | 297,700 |
| 2024-07-01 | 174.40 | 174.60 | 170.55 | 171.65 | 171.65 | 362,949 |
| 2024-06-28 | 187.20 | 188.80 | 172.60 | 172.60 | 172.60 | 810,147 |
| 2024-06-27 | 184.30 | 188.80 | 180.95 | 187.15 | 187.15 | 1,080,007 |
| 2024-06-26 | 156.20 | 184.05 | 156.20 | 182.80 | 182.80 | 2,174,815 |
| 2024-06-25 | 157.00 | 157.90 | 155.30 | 156.05 | 156.05 | 232,728 |
| 2024-06-24 | 155.70 | 158.35 | 154.50 | 157.00 | 157.00 | 292,471 |
| 2024-06-21 | 156.75 | 158.80 | 154.65 | 155.70 | 155.70 | 413,969 |
| 2024-06-20 | 155.10 | 157.40 | 154.60 | 156.60 | 156.60 | 189,757 |
| 2024-06-19 | 158.00 | 158.00 | 155.30 | 155.45 | 155.45 | 286,466 |
| 2024-06-18 | 163.00 | 163.05 | 156.90 | 158.20 | 158.20 | 385,138 |
| 2024-06-17 | 162.25 | 162.55 | 158.40 | 159.15 | 159.15 | 373,926 |
| 2024-06-14 | 167.55 | 168.00 | 162.15 | 162.50 | 162.50 | 277,841 |
| 2024-06-13 | 170.00 | 170.20 | 166.35 | 166.65 | 166.65 | 390,230 |
| 2024-06-12 | 172.30 | 173.10 | 168.75 | 171.15 | 171.15 | 418,570 |
| 2024-06-11 | 178.50 | 178.75 | 171.60 | 172.15 | 172.15 | 419,086 |
| 2024-06-10 | 179.00 | 181.00 | 177.20 | 178.00 | 178.00 | 203,244 |
| 2024-06-07 | 182.00 | 182.95 | 179.85 | 180.75 | 180.75 | 159,455 |
| 2024-06-06 | 183.75 | 184.60 | 180.80 | 182.30 | 182.30 | 219,171 |
| 2024-06-04 | 186.80 | 187.90 | 181.50 | 181.70 | 181.70 | 235,678 |
| 2024-06-03 | 186.00 | 188.00 | 183.95 | 186.25 | 186.25 | 395,551 |
| 2024-05-31 | 176.90 | 185.00 | 176.00 | 184.85 | 184.85 | 777,368 |
| 2024-05-30 | 175.20 | 178.60 | 173.90 | 177.50 | 177.50 | 283,489 |
| 2024-05-29 | 176.00 | 178.85 | 175.35 | 175.80 | 175.80 | 189,029 |
| 2024-05-28 | 178.50 | 179.90 | 177.00 | 177.95 | 177.95 | 292,689 |
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.