Bavarian Nordic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	164.70	165.15	160.40	162.10	162.10	379,582
2023-11-27	160.00	165.45	160.00	164.40	164.40	656,092
2023-11-24	153.10	160.00	151.30	160.00	160.00	711,315
2023-11-23	153.10	153.50	149.90	152.50	152.50	297,006
2023-11-22	149.75	153.10	148.05	152.30	152.30	252,963
2023-11-21	155.00	155.00	148.50	149.70	149.70	424,193
2023-11-20	146.45	154.60	146.10	152.85	152.85	1,109,558
2023-11-17	142.55	145.60	142.55	144.15	144.15	477,857
2023-11-16	143.00	149.00	140.00	142.40	142.40	1,400,856
2023-11-15	146.95	151.95	145.95	151.65	151.65	477,958
2023-11-14	140.00	146.65	138.10	146.40	146.40	346,448
2023-11-13	139.20	141.65	138.10	139.95	139.95	323,165
2023-11-10	138.00	138.10	135.75	136.55	136.55	275,244
2023-11-09	139.10	140.90	137.55	139.05	139.05	240,838
2023-11-08	135.00	142.90	135.00	141.00	141.00	293,037
2023-11-07	140.00	141.50	134.50	135.60	135.60	401,112
2023-11-06	147.50	149.00	141.75	142.70	142.70	316,859
2023-11-03	140.00	147.10	139.50	147.10	147.10	435,852
2023-11-02	138.70	143.45	137.55	138.60	138.60	339,644
2023-11-01	134.25	138.15	132.70	138.15	138.15	332,903
2023-10-31	128.00	134.25	128.00	134.25	134.25	397,245
2023-10-30	130.85	130.85	125.55	128.00	128.00	350,143
2023-10-27	131.80	133.40	130.25	131.15	131.15	306,626
2023-10-26	130.20	133.90	128.80	129.80	129.80	387,364
2023-10-25	134.00	134.00	126.50	126.60	126.60	344,222
2023-10-24	131.10	134.15	129.55	133.90	133.90	212,976
2023-10-23	130.60	132.55	129.00	131.10	131.10	302,132
2023-10-20	127.50	131.60	126.75	130.85	130.85	347,634
2023-10-19	133.00	133.60	128.05	128.05	128.05	356,481
2023-10-18	138.10	140.40	133.90	133.90	133.90	234,865
2023-10-17	134.00	139.70	134.00	139.00	139.00	327,951
2023-10-16	136.70	137.95	133.40	134.70	134.70	366,337
2023-10-13	140.00	140.25	136.30	138.10	138.10	299,672
2023-10-12	140.90	142.85	139.60	139.95	139.95	288,010
2023-10-11	145.45	148.00	140.60	140.90	140.90	360,844
2023-10-10	144.75	147.40	139.30	146.40	146.40	611,169
2023-10-09	152.75	153.80	145.10	145.10	145.10	356,397
2023-10-06	155.35	158.00	152.60	153.70	153.70	375,473
2023-10-05	153.40	157.30	153.40	154.05	154.05	206,131
2023-10-04	150.25	156.25	149.00	153.00	153.00	204,872
2023-10-03	156.60	157.50	152.20	152.20	152.20	558,718
2023-10-02	161.40	161.40	156.55	157.65	157.65	282,434
2023-09-29	156.50	161.80	156.40	158.50	158.50	443,274
2023-09-28	154.50	155.35	153.20	153.80	153.80	181,827
2023-09-27	153.50	157.25	153.45	154.45	154.45	182,743
2023-09-26	157.40	159.80	152.35	153.50	153.50	308,141
2023-09-25	156.00	160.75	155.05	158.00	158.00	333,344
2023-09-22	155.00	159.35	153.85	156.25	156.25	248,896
2023-09-21	158.60	160.90	155.15	155.70	155.70	361,169
2023-09-20	153.75	161.35	152.80	160.40	160.40	552,829
2023-09-19	144.25	154.30	144.25	153.75	153.75	669,598
2023-09-18	141.90	148.05	141.90	144.25	144.25	408,539
2023-09-15	140.15	146.45	140.15	142.35	142.35	1,566,332
2023-09-14	139.00	140.25	135.80	139.00	139.00	533,086
2023-09-13	137.05	142.80	136.00	139.45	139.45	369,647
2023-09-12	138.15	139.25	134.45	138.00	138.00	321,535
2023-09-11	138.60	141.45	137.05	138.15	138.15	361,749
2023-09-08	140.60	142.55	137.35	138.35	138.35	304,627
2023-09-07	143.55	143.55	140.10	140.60	140.60	332,428
2023-09-06	150.00	150.00	144.70	144.70	144.70	339,924

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.