Bavarian Nordic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	201.00	201.50	194.00	195.55	195.55	737,902
2023-03-09	208.20	209.10	203.50	204.00	204.00	445,414
2023-03-08	211.00	212.70	206.30	208.20	208.20	511,550
2023-03-07	215.00	216.40	210.90	211.70	211.70	425,587
2023-03-06	217.00	220.00	214.60	215.80	215.80	452,135
2023-03-03	217.60	218.40	213.00	215.60	215.60	558,750
2023-03-02	216.00	222.90	215.00	217.20	217.20	637,576
2023-03-01	217.10	218.90	213.50	214.00	214.00	488,864
2023-02-28	221.10	223.20	217.00	217.00	217.00	498,259
2023-02-27	223.00	224.80	221.60	221.70	221.70	250,580
2023-02-24	223.80	225.50	220.50	223.00	223.00	398,838
2023-02-23	225.20	228.30	216.20	221.00	221.00	794,752
2023-02-22	233.00	233.60	219.60	223.30	223.30	1,087,308
2023-02-21	237.20	239.30	231.50	232.50	232.50	1,909,960
2023-02-20	242.60	248.80	242.00	245.00	245.00	524,664
2023-02-17	237.00	241.40	234.80	240.30	240.30	771,442
2023-02-16	229.30	239.80	226.20	238.90	238.90	1,293,300
2023-02-15	230.60	243.70	217.30	224.30	224.30	2,816,828
2023-02-14	227.40	230.20	223.80	225.50	225.50	307,999
2023-02-13	227.50	227.50	224.30	226.10	226.10	203,770
2023-02-10	229.30	229.30	223.60	226.30	226.30	212,792
2023-02-09	231.50	232.00	226.30	231.00	231.00	278,685
2023-02-08	231.50	234.80	230.80	231.50	231.50	239,543
2023-02-07	231.50	234.70	229.00	231.70	231.70	228,887
2023-02-06	227.40	231.60	224.20	230.70	230.70	223,597
2023-02-03	226.00	230.90	223.00	230.00	230.00	310,380
2023-02-02	215.10	227.20	215.00	226.60	226.60	542,110
2023-02-01	218.30	219.30	210.50	212.90	212.90	551,004
2023-01-31	217.70	219.60	213.80	217.70	217.70	578,574
2023-01-30	238.00	238.00	220.00	220.40	220.40	668,770
2023-01-27	239.20	239.80	235.60	239.10	239.10	281,975
2023-01-26	235.00	242.80	235.00	239.30	239.30	303,996
2023-01-25	242.70	242.70	232.00	232.40	232.40	395,279
2023-01-24	242.10	247.00	239.10	242.50	242.50	387,194
2023-01-23	236.20	242.80	236.20	241.60	241.60	272,410
2023-01-20	244.00	245.40	234.60	235.10	235.10	444,761
2023-01-19	250.00	251.70	243.00	243.10	243.10	525,209
2023-01-18	254.50	255.70	250.00	252.80	252.80	538,200
2023-01-17	245.60	256.00	244.20	254.50	254.50	763,892
2023-01-16	232.40	247.90	229.20	245.60	245.60	1,160,274
2023-01-13	227.60	232.70	227.60	230.00	230.00	391,767
2023-01-12	234.90	234.90	223.30	227.30	227.30	556,723
2023-01-11	233.10	240.60	232.40	234.00	234.00	494,137
2023-01-10	232.00	233.40	226.70	232.10	232.10	403,813
2023-01-09	232.00	235.20	228.10	234.20	234.20	597,899
2023-01-06	220.00	230.40	218.20	229.00	229.00	621,962
2023-01-05	219.00	222.50	216.10	218.70	218.70	269,506
2023-01-04	223.70	225.60	217.10	219.00	219.00	496,648
2023-01-03	225.00	230.30	222.10	224.40	224.40	577,304
2023-01-02	215.80	224.60	214.70	224.30	224.30	467,670
2022-12-30	213.90	217.30	212.20	213.40	213.40	365,312
2022-12-29	203.00	215.60	202.50	214.80	214.80	505,363
2022-12-28	207.40	207.40	202.50	202.90	202.90	399,830
2022-12-27	217.30	217.40	207.10	207.40	207.40	396,935
2022-12-23	215.70	224.90	213.20	216.20	216.20	610,028
2022-12-22	211.20	214.20	206.80	208.00	208.00	332,092
2022-12-21	206.10	210.50	204.70	210.50	210.50	218,386
2022-12-20	205.00	206.00	198.90	205.80	205.80	288,813
2022-12-19	207.00	211.60	205.60	207.40	207.40	225,165
2022-12-16	219.00	219.10	207.80	208.10	208.10	524,820

← NewerPage 16 of 21 · 1,257 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.