Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 153.40 | 155.50 | 150.30 | 150.50 | 150.50 | 276,290 |
| 2023-09-04 | 154.65 | 157.35 | 152.35 | 154.65 | 154.65 | 389,966 |
| 2023-09-01 | 150.15 | 154.90 | 147.70 | 154.65 | 154.65 | 480,237 |
| 2023-08-31 | 153.80 | 156.00 | 152.05 | 153.20 | 153.20 | 317,272 |
| 2023-08-30 | 160.50 | 160.80 | 153.80 | 153.80 | 153.80 | 345,963 |
| 2023-08-29 | 153.60 | 160.95 | 153.25 | 160.30 | 160.30 | 373,692 |
| 2023-08-28 | 156.45 | 156.45 | 151.50 | 152.70 | 152.70 | 333,816 |
| 2023-08-25 | 162.70 | 162.75 | 154.50 | 155.00 | 155.00 | 567,409 |
| 2023-08-24 | 163.00 | 168.60 | 162.00 | 163.00 | 163.00 | 577,635 |
| 2023-08-23 | 160.00 | 169.00 | 159.00 | 160.45 | 160.45 | 1,612,498 |
| 2023-08-22 | 141.00 | 149.30 | 141.00 | 148.60 | 148.60 | 504,567 |
| 2023-08-21 | 142.60 | 143.20 | 139.20 | 140.35 | 140.35 | 395,300 |
| 2023-08-18 | 145.95 | 146.00 | 141.80 | 142.35 | 142.35 | 349,854 |
| 2023-08-17 | 147.50 | 149.05 | 145.85 | 145.95 | 145.95 | 262,782 |
| 2023-08-16 | 154.00 | 154.00 | 148.85 | 148.85 | 148.85 | 308,830 |
| 2023-08-15 | 157.65 | 158.90 | 154.50 | 154.65 | 154.65 | 292,760 |
| 2023-08-14 | 161.70 | 161.70 | 155.75 | 157.65 | 157.65 | 417,226 |
| 2023-08-11 | 163.35 | 164.50 | 160.80 | 162.00 | 162.00 | 305,480 |
| 2023-08-10 | 160.60 | 163.55 | 158.55 | 163.35 | 163.35 | 297,805 |
| 2023-08-09 | 157.30 | 160.70 | 155.20 | 160.50 | 160.50 | 415,466 |
| 2023-08-08 | 153.60 | 158.60 | 152.95 | 157.10 | 157.10 | 768,768 |
| 2023-08-07 | 153.95 | 161.05 | 151.65 | 153.60 | 153.60 | 1,032,376 |
| 2023-08-04 | 149.30 | 151.20 | 147.10 | 149.05 | 149.05 | 406,667 |
| 2023-08-03 | 148.90 | 151.60 | 145.50 | 149.30 | 149.30 | 984,774 |
| 2023-08-02 | 140.55 | 145.40 | 139.70 | 141.60 | 141.60 | 469,394 |
| 2023-08-01 | 145.50 | 146.65 | 141.70 | 142.10 | 142.10 | 507,094 |
| 2023-07-31 | 144.70 | 147.75 | 144.15 | 145.40 | 145.40 | 430,181 |
| 2023-07-28 | 143.55 | 144.80 | 141.25 | 143.80 | 143.80 | 393,430 |
| 2023-07-27 | 142.00 | 144.70 | 140.15 | 142.20 | 142.20 | 533,997 |
| 2023-07-26 | 145.00 | 146.50 | 140.30 | 140.55 | 140.55 | 646,301 |
| 2023-07-25 | 141.30 | 147.00 | 138.50 | 144.55 | 144.55 | 1,078,384 |
| 2023-07-24 | 135.00 | 152.00 | 135.00 | 140.95 | 140.95 | 3,775,903 |
| 2023-07-21 | 189.00 | 191.10 | 186.80 | 190.35 | 190.35 | 131,561 |
| 2023-07-20 | 188.95 | 190.25 | 187.60 | 189.00 | 189.00 | 131,209 |
| 2023-07-19 | 189.25 | 191.55 | 188.75 | 190.00 | 190.00 | 204,830 |
| 2023-07-18 | 190.85 | 190.85 | 186.00 | 188.45 | 188.45 | 206,343 |
| 2023-07-17 | 191.10 | 192.30 | 188.40 | 190.85 | 190.85 | 123,756 |
| 2023-07-14 | 191.65 | 194.00 | 190.70 | 191.15 | 191.15 | 214,157 |
| 2023-07-13 | 189.40 | 193.25 | 188.95 | 192.50 | 192.50 | 334,900 |
| 2023-07-12 | 185.15 | 189.10 | 181.75 | 189.10 | 189.10 | 220,261 |
| 2023-07-11 | 186.00 | 186.00 | 182.60 | 185.15 | 185.15 | 221,902 |
| 2023-07-10 | 182.05 | 183.65 | 179.50 | 182.50 | 182.50 | 219,648 |
| 2023-07-07 | 178.00 | 182.30 | 176.65 | 181.85 | 181.85 | 286,938 |
| 2023-07-06 | 182.75 | 183.80 | 175.95 | 177.35 | 177.35 | 434,725 |
| 2023-07-05 | 187.95 | 187.95 | 183.45 | 183.55 | 183.55 | 433,802 |
| 2023-07-04 | 189.35 | 191.35 | 185.20 | 189.90 | 189.90 | 366,231 |
| 2023-07-03 | 194.00 | 195.30 | 187.30 | 189.45 | 189.45 | 485,938 |
| 2023-06-30 | 195.10 | 197.75 | 193.95 | 194.00 | 194.00 | 253,358 |
| 2023-06-29 | 196.30 | 198.55 | 192.65 | 195.10 | 195.10 | 261,435 |
| 2023-06-28 | 194.65 | 196.70 | 190.15 | 196.30 | 196.30 | 361,920 |
| 2023-06-27 | 198.00 | 198.60 | 192.50 | 194.55 | 194.55 | 640,868 |
| 2023-06-26 | 207.40 | 207.90 | 193.00 | 199.25 | 199.25 | 459,389 |
| 2023-06-23 | 206.10 | 209.00 | 202.50 | 207.20 | 207.20 | 226,482 |
| 2023-06-22 | 203.00 | 206.40 | 201.30 | 206.10 | 206.10 | 164,576 |
| 2023-06-21 | 205.10 | 207.20 | 202.50 | 204.80 | 204.80 | 180,218 |
| 2023-06-20 | 204.00 | 208.40 | 203.80 | 205.70 | 205.70 | 319,196 |
| 2023-06-19 | 210.80 | 210.80 | 201.90 | 202.90 | 202.90 | 322,270 |
| 2023-06-16 | 212.60 | 216.40 | 211.30 | 212.90 | 212.90 | 521,905 |
| 2023-06-15 | 216.00 | 218.40 | 212.10 | 212.10 | 212.10 | 212,105 |
| 2023-06-14 | 220.10 | 222.00 | 216.40 | 217.20 | 217.20 | 222,385 |
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.