Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 174.95 | 180.75 | 174.10 | 175.40 | 175.40 | 762,362 |
| 2024-02-22 | 167.40 | 174.20 | 166.35 | 173.85 | 173.85 | 924,659 |
| 2024-02-21 | 180.55 | 181.80 | 157.60 | 167.00 | 167.00 | 2,354,679 |
| 2024-02-20 | 168.00 | 172.90 | 166.25 | 172.50 | 172.50 | 775,078 |
| 2024-02-19 | 160.75 | 167.70 | 160.05 | 167.70 | 167.70 | 544,847 |
| 2024-02-16 | 161.45 | 163.25 | 159.75 | 161.20 | 161.20 | 371,674 |
| 2024-02-15 | 155.90 | 162.60 | 155.35 | 160.90 | 160.90 | 735,991 |
| 2024-02-14 | 155.00 | 156.50 | 151.90 | 155.55 | 155.55 | 430,309 |
| 2024-02-13 | 161.50 | 162.30 | 153.55 | 155.10 | 155.10 | 877,329 |
| 2024-02-12 | 156.95 | 161.20 | 156.90 | 161.00 | 161.00 | 506,942 |
| 2024-02-09 | 158.45 | 158.60 | 155.20 | 156.45 | 156.45 | 301,293 |
| 2024-02-08 | 157.00 | 159.60 | 156.45 | 157.35 | 157.35 | 409,085 |
| 2024-02-07 | 157.20 | 158.50 | 155.60 | 156.70 | 156.70 | 395,904 |
| 2024-02-06 | 156.30 | 156.70 | 152.90 | 156.65 | 156.65 | 443,865 |
| 2024-02-05 | 154.45 | 157.35 | 153.70 | 154.90 | 154.90 | 391,760 |
| 2024-02-02 | 155.00 | 155.95 | 153.20 | 154.50 | 154.50 | 349,947 |
| 2024-02-01 | 158.00 | 159.20 | 154.60 | 154.60 | 154.60 | 343,180 |
| 2024-01-31 | 156.85 | 159.35 | 155.00 | 159.10 | 159.10 | 378,031 |
| 2024-01-30 | 157.50 | 160.60 | 156.00 | 157.20 | 157.20 | 321,584 |
| 2024-01-29 | 155.15 | 156.15 | 151.75 | 156.15 | 156.15 | 516,729 |
| 2024-01-26 | 158.40 | 159.45 | 155.00 | 155.85 | 155.85 | 379,495 |
| 2024-01-25 | 158.40 | 159.10 | 156.40 | 158.40 | 158.40 | 328,687 |
| 2024-01-24 | 161.60 | 163.65 | 158.80 | 158.90 | 158.90 | 344,139 |
| 2024-01-23 | 161.80 | 162.50 | 159.20 | 159.60 | 159.60 | 233,811 |
| 2024-01-22 | 160.00 | 163.30 | 160.00 | 161.20 | 161.20 | 262,148 |
| 2024-01-19 | 161.35 | 163.10 | 158.40 | 159.20 | 159.20 | 335,302 |
| 2024-01-18 | 160.15 | 162.15 | 158.95 | 160.90 | 160.90 | 359,289 |
| 2024-01-17 | 161.50 | 162.05 | 158.20 | 159.50 | 159.50 | 432,611 |
| 2024-01-16 | 165.50 | 167.20 | 162.30 | 163.50 | 163.50 | 433,776 |
| 2024-01-15 | 168.25 | 169.00 | 163.65 | 166.95 | 166.95 | 370,585 |
| 2024-01-12 | 168.00 | 170.90 | 168.00 | 168.90 | 168.90 | 378,432 |
| 2024-01-11 | 173.75 | 174.60 | 166.60 | 166.60 | 166.60 | 578,789 |
| 2024-01-10 | 174.30 | 174.80 | 171.95 | 173.50 | 173.50 | 371,505 |
| 2024-01-09 | 178.00 | 178.45 | 171.85 | 174.30 | 174.30 | 631,778 |
| 2024-01-08 | 177.50 | 178.80 | 174.25 | 176.90 | 176.90 | 264,285 |
| 2024-01-05 | 171.60 | 177.90 | 171.35 | 177.50 | 177.50 | 562,570 |
| 2024-01-04 | 175.05 | 176.80 | 173.60 | 173.65 | 173.65 | 354,657 |
| 2024-01-03 | 182.20 | 182.50 | 174.30 | 175.05 | 175.05 | 653,109 |
| 2024-01-02 | 179.35 | 182.50 | 177.15 | 182.20 | 182.20 | 647,453 |
| 2023-12-29 | 180.70 | 181.65 | 177.10 | 177.45 | 177.45 | 411,611 |
| 2023-12-28 | 181.75 | 183.10 | 179.95 | 180.70 | 180.70 | 425,440 |
| 2023-12-27 | 178.55 | 185.30 | 178.05 | 178.85 | 178.85 | 783,553 |
| 2023-12-22 | 172.00 | 180.60 | 172.00 | 177.30 | 177.30 | 877,562 |
| 2023-12-21 | 167.45 | 171.25 | 165.80 | 168.60 | 168.60 | 563,780 |
| 2023-12-20 | 175.00 | 176.25 | 170.20 | 170.20 | 170.20 | 474,504 |
| 2023-12-19 | 174.90 | 178.50 | 173.90 | 175.00 | 175.00 | 292,413 |
| 2023-12-18 | 177.90 | 180.20 | 174.45 | 175.10 | 175.10 | 385,575 |
| 2023-12-15 | 177.00 | 180.65 | 176.30 | 179.00 | 179.00 | 460,801 |
| 2023-12-14 | 174.00 | 178.90 | 174.00 | 177.35 | 177.35 | 609,536 |
| 2023-12-13 | 168.90 | 173.85 | 168.90 | 172.40 | 172.40 | 486,779 |
| 2023-12-12 | 170.30 | 171.30 | 166.75 | 168.90 | 168.90 | 370,064 |
| 2023-12-11 | 170.55 | 173.90 | 169.65 | 170.25 | 170.25 | 308,147 |
| 2023-12-08 | 169.50 | 172.55 | 168.60 | 170.50 | 170.50 | 372,812 |
| 2023-12-07 | 170.20 | 170.20 | 166.50 | 169.90 | 169.90 | 382,751 |
| 2023-12-06 | 172.90 | 173.20 | 167.65 | 172.30 | 172.30 | 530,994 |
| 2023-12-05 | 165.00 | 172.90 | 163.55 | 172.90 | 172.90 | 525,946 |
| 2023-12-04 | 164.10 | 168.95 | 164.10 | 165.30 | 165.30 | 378,469 |
| 2023-12-01 | 165.20 | 165.95 | 161.85 | 164.10 | 164.10 | 394,510 |
| 2023-11-30 | 168.00 | 173.10 | 163.10 | 166.95 | 166.95 | 937,363 |
| 2023-11-29 | 162.50 | 166.35 | 162.15 | 166.35 | 166.35 | 355,561 |
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.