Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 180.00 | 181.55 | 178.85 | 179.25 | 179.25 | 266,171 |
| 2024-05-24 | 177.00 | 180.00 | 174.10 | 180.00 | 180.00 | 433,214 |
| 2024-05-23 | 180.00 | 180.20 | 177.35 | 177.65 | 177.65 | 339,425 |
| 2024-05-22 | 173.20 | 178.15 | 171.05 | 178.15 | 178.15 | 470,383 |
| 2024-05-21 | 179.00 | 179.95 | 172.30 | 173.20 | 173.20 | 422,944 |
| 2024-05-17 | 178.00 | 183.00 | 176.60 | 178.75 | 178.75 | 918,031 |
| 2024-05-16 | 172.00 | 175.85 | 171.30 | 173.35 | 173.35 | 567,618 |
| 2024-05-15 | 167.75 | 172.70 | 167.55 | 171.00 | 171.00 | 528,748 |
| 2024-05-14 | 166.25 | 170.45 | 165.30 | 167.45 | 167.45 | 623,451 |
| 2024-05-13 | 162.90 | 166.35 | 159.50 | 165.70 | 165.70 | 671,760 |
| 2024-05-08 | 148.10 | 164.90 | 148.10 | 162.90 | 162.90 | 1,800,883 |
| 2024-05-07 | 161.35 | 162.60 | 158.30 | 162.50 | 162.50 | 391,327 |
| 2024-05-06 | 156.70 | 160.50 | 154.65 | 159.85 | 159.85 | 433,350 |
| 2024-05-03 | 151.90 | 158.05 | 151.90 | 155.60 | 155.60 | 534,032 |
| 2024-05-02 | 153.20 | 155.60 | 151.90 | 151.90 | 151.90 | 364,018 |
| 2024-05-01 | 153.50 | 154.00 | 151.70 | 152.40 | 152.40 | 141,658 |
| 2024-04-30 | 155.90 | 158.00 | 152.20 | 153.50 | 153.50 | 409,039 |
| 2024-04-29 | 149.50 | 153.20 | 149.30 | 152.75 | 152.75 | 414,245 |
| 2024-04-26 | 144.75 | 149.00 | 144.75 | 148.85 | 148.85 | 291,607 |
| 2024-04-25 | 149.50 | 149.55 | 143.75 | 144.15 | 144.15 | 438,710 |
| 2024-04-24 | 151.10 | 151.40 | 149.50 | 149.50 | 149.50 | 264,387 |
| 2024-04-23 | 150.60 | 152.95 | 149.45 | 151.10 | 151.10 | 339,056 |
| 2024-04-22 | 147.35 | 151.60 | 147.30 | 150.10 | 150.10 | 421,064 |
| 2024-04-19 | 144.00 | 147.65 | 143.70 | 147.35 | 147.35 | 286,408 |
| 2024-04-18 | 149.00 | 149.75 | 143.40 | 146.75 | 146.75 | 598,255 |
| 2024-04-17 | 150.50 | 152.00 | 149.00 | 149.00 | 149.00 | 387,448 |
| 2024-04-16 | 152.10 | 152.20 | 149.25 | 152.15 | 152.15 | 375,353 |
| 2024-04-15 | 150.35 | 155.00 | 150.30 | 153.55 | 153.55 | 335,065 |
| 2024-04-12 | 151.70 | 156.30 | 150.50 | 150.70 | 150.70 | 514,880 |
| 2024-04-11 | 150.20 | 154.35 | 149.85 | 151.65 | 151.65 | 298,104 |
| 2024-04-10 | 150.50 | 154.00 | 149.45 | 150.85 | 150.85 | 547,602 |
| 2024-04-09 | 150.50 | 151.85 | 149.45 | 150.50 | 150.50 | 473,759 |
| 2024-04-08 | 153.30 | 153.90 | 150.45 | 150.50 | 150.50 | 446,219 |
| 2024-04-05 | 156.15 | 157.00 | 153.05 | 153.30 | 153.30 | 464,001 |
| 2024-04-04 | 163.40 | 164.45 | 156.40 | 156.75 | 156.75 | 487,302 |
| 2024-04-03 | 162.60 | 166.05 | 161.85 | 163.40 | 163.40 | 543,057 |
| 2024-04-02 | 157.95 | 162.50 | 157.90 | 162.50 | 162.50 | 741,344 |
| 2024-03-27 | 154.85 | 155.80 | 154.10 | 154.95 | 154.95 | 193,997 |
| 2024-03-26 | 153.70 | 155.10 | 152.60 | 155.10 | 155.10 | 379,123 |
| 2024-03-25 | 156.00 | 156.65 | 153.55 | 153.70 | 153.70 | 337,427 |
| 2024-03-22 | 157.95 | 159.00 | 153.65 | 156.80 | 156.80 | 569,062 |
| 2024-03-21 | 158.50 | 159.80 | 154.85 | 158.20 | 158.20 | 377,171 |
| 2024-03-20 | 157.90 | 158.75 | 155.00 | 156.00 | 156.00 | 442,184 |
| 2024-03-19 | 156.45 | 158.85 | 155.50 | 157.90 | 157.90 | 276,452 |
| 2024-03-18 | 160.10 | 162.30 | 157.40 | 157.40 | 157.40 | 287,710 |
| 2024-03-15 | 162.00 | 164.00 | 159.95 | 160.70 | 160.70 | 347,277 |
| 2024-03-14 | 166.45 | 167.30 | 163.05 | 163.05 | 163.05 | 304,888 |
| 2024-03-13 | 168.65 | 168.65 | 163.55 | 166.45 | 166.45 | 464,174 |
| 2024-03-12 | 165.90 | 169.65 | 162.45 | 168.65 | 168.65 | 524,297 |
| 2024-03-11 | 171.80 | 173.10 | 165.90 | 165.90 | 165.90 | 851,578 |
| 2024-03-08 | 167.65 | 175.75 | 165.55 | 173.10 | 173.10 | 875,602 |
| 2024-03-07 | 158.40 | 170.80 | 156.75 | 167.65 | 167.65 | 1,170,059 |
| 2024-03-06 | 155.00 | 161.15 | 152.05 | 158.45 | 158.45 | 1,065,772 |
| 2024-03-05 | 151.00 | 151.95 | 147.95 | 149.70 | 149.70 | 586,689 |
| 2024-03-04 | 155.30 | 156.45 | 151.30 | 151.30 | 151.30 | 395,938 |
| 2024-03-01 | 156.55 | 156.85 | 153.15 | 155.30 | 155.30 | 705,848 |
| 2024-02-29 | 160.00 | 160.00 | 156.20 | 156.20 | 156.20 | 678,613 |
| 2024-02-28 | 165.15 | 166.20 | 160.50 | 160.50 | 160.50 | 494,041 |
| 2024-02-27 | 177.40 | 177.55 | 164.20 | 165.80 | 165.80 | 971,103 |
| 2024-02-26 | 177.00 | 180.70 | 176.50 | 176.90 | 176.90 | 823,533 |
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.