Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 220.10 | 222.00 | 216.40 | 217.20 | 217.20 | 222,385 |
| 2023-06-13 | 217.90 | 221.90 | 217.00 | 220.30 | 220.30 | 542,451 |
| 2023-06-12 | 209.30 | 218.50 | 209.30 | 217.00 | 217.00 | 605,100 |
| 2023-06-09 | 207.80 | 211.50 | 206.50 | 208.90 | 208.90 | 285,858 |
| 2023-06-08 | 204.00 | 207.50 | 199.60 | 207.10 | 207.10 | 292,279 |
| 2023-06-07 | 199.95 | 205.50 | 199.20 | 204.20 | 204.20 | 290,085 |
| 2023-06-06 | 194.00 | 203.10 | 194.00 | 202.40 | 202.40 | 371,605 |
| 2023-06-02 | 189.00 | 194.75 | 189.00 | 193.85 | 193.85 | 292,517 |
| 2023-06-01 | 189.15 | 194.40 | 187.10 | 188.30 | 188.30 | 406,764 |
| 2023-05-31 | 186.80 | 188.10 | 184.30 | 186.30 | 186.30 | 519,300 |
| 2023-05-30 | 190.95 | 193.30 | 186.55 | 187.70 | 187.70 | 381,518 |
| 2023-05-26 | 194.90 | 197.45 | 190.75 | 190.85 | 190.85 | 434,517 |
| 2023-05-25 | 198.85 | 202.00 | 195.90 | 197.00 | 197.00 | 205,008 |
| 2023-05-24 | 203.40 | 203.40 | 196.10 | 198.45 | 198.45 | 449,959 |
| 2023-05-23 | 208.00 | 208.60 | 204.40 | 204.40 | 204.40 | 258,342 |
| 2023-05-22 | 208.70 | 209.40 | 203.60 | 207.10 | 207.10 | 353,153 |
| 2023-05-17 | 214.00 | 214.10 | 204.40 | 206.90 | 206.90 | 415,355 |
| 2023-05-16 | 210.30 | 214.50 | 209.10 | 214.00 | 214.00 | 438,154 |
| 2023-05-15 | 211.00 | 212.50 | 206.00 | 210.30 | 210.30 | 329,586 |
| 2023-05-12 | 206.50 | 211.80 | 202.70 | 208.80 | 208.80 | 406,160 |
| 2023-05-11 | 203.40 | 210.30 | 199.65 | 208.30 | 208.30 | 646,681 |
| 2023-05-10 | 191.45 | 204.30 | 188.20 | 202.60 | 202.60 | 1,134,741 |
| 2023-05-09 | 195.00 | 196.90 | 185.85 | 187.90 | 187.90 | 1,201,199 |
| 2023-05-08 | 183.10 | 189.75 | 183.00 | 189.75 | 189.75 | 378,042 |
| 2023-05-04 | 175.70 | 183.10 | 173.75 | 182.10 | 182.10 | 353,230 |
| 2023-05-03 | 184.75 | 185.05 | 175.10 | 175.70 | 175.70 | 552,015 |
| 2023-05-02 | 185.95 | 188.35 | 184.40 | 184.40 | 184.40 | 253,673 |
| 2023-05-01 | 185.50 | 187.15 | 180.70 | 185.95 | 185.95 | 160,762 |
| 2023-04-28 | 186.50 | 186.50 | 181.75 | 185.30 | 185.30 | 240,770 |
| 2023-04-27 | 182.15 | 186.75 | 182.15 | 184.90 | 184.90 | 274,345 |
| 2023-04-26 | 187.45 | 187.45 | 179.50 | 181.50 | 181.50 | 345,288 |
| 2023-04-25 | 187.00 | 189.60 | 184.60 | 188.55 | 188.55 | 265,350 |
| 2023-04-24 | 190.35 | 191.60 | 188.05 | 188.40 | 188.40 | 172,640 |
| 2023-04-21 | 186.55 | 190.80 | 184.60 | 190.45 | 190.45 | 239,417 |
| 2023-04-20 | 190.05 | 190.30 | 186.35 | 186.55 | 186.55 | 199,988 |
| 2023-04-19 | 186.25 | 191.80 | 182.85 | 191.80 | 191.80 | 467,552 |
| 2023-04-18 | 196.25 | 198.45 | 180.55 | 188.30 | 188.30 | 896,098 |
| 2023-04-17 | 202.00 | 202.30 | 194.65 | 196.10 | 196.10 | 492,151 |
| 2023-04-14 | 203.30 | 206.20 | 200.70 | 200.80 | 200.80 | 355,316 |
| 2023-04-13 | 200.20 | 204.40 | 198.35 | 202.60 | 202.60 | 435,074 |
| 2023-04-12 | 203.50 | 206.60 | 198.20 | 200.50 | 200.50 | 378,283 |
| 2023-04-11 | 196.60 | 205.60 | 196.60 | 202.70 | 202.70 | 470,037 |
| 2023-04-05 | 194.60 | 195.25 | 192.80 | 195.25 | 195.25 | 216,458 |
| 2023-04-04 | 193.55 | 197.00 | 192.75 | 195.10 | 195.10 | 197,744 |
| 2023-04-03 | 198.00 | 198.00 | 191.80 | 193.45 | 193.45 | 199,320 |
| 2023-03-31 | 197.35 | 199.75 | 192.80 | 196.60 | 196.60 | 292,426 |
| 2023-03-30 | 200.00 | 201.00 | 195.15 | 197.05 | 197.05 | 553,265 |
| 2023-03-29 | 186.00 | 198.20 | 183.35 | 198.05 | 198.05 | 701,471 |
| 2023-03-28 | 189.10 | 189.10 | 183.90 | 186.00 | 186.00 | 286,806 |
| 2023-03-27 | 185.00 | 191.20 | 185.00 | 187.50 | 187.50 | 384,763 |
| 2023-03-24 | 180.70 | 183.25 | 178.20 | 182.50 | 182.50 | 266,462 |
| 2023-03-23 | 180.00 | 181.75 | 178.50 | 180.70 | 180.70 | 172,140 |
| 2023-03-22 | 185.00 | 185.00 | 180.05 | 180.20 | 180.20 | 233,263 |
| 2023-03-21 | 181.00 | 183.70 | 179.10 | 183.50 | 183.50 | 274,453 |
| 2023-03-20 | 176.00 | 180.40 | 171.00 | 179.85 | 179.85 | 363,323 |
| 2023-03-17 | 182.00 | 185.10 | 176.50 | 178.10 | 178.10 | 564,824 |
| 2023-03-16 | 184.60 | 184.85 | 178.80 | 181.95 | 181.95 | 470,928 |
| 2023-03-15 | 192.40 | 194.50 | 182.30 | 183.70 | 183.70 | 847,286 |
| 2023-03-14 | 189.30 | 195.35 | 186.95 | 192.05 | 192.05 | 597,801 |
| 2023-03-13 | 196.90 | 197.90 | 184.60 | 189.30 | 189.30 | 889,998 |
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.