Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 219.00 | 219.10 | 207.80 | 208.10 | 208.10 | 524,820 |
| 2022-12-15 | 218.50 | 222.60 | 217.30 | 220.00 | 220.00 | 249,509 |
| 2022-12-14 | 220.10 | 220.80 | 215.50 | 220.60 | 220.60 | 257,048 |
| 2022-12-13 | 216.00 | 224.90 | 213.20 | 220.10 | 220.10 | 473,076 |
| 2022-12-12 | 218.00 | 220.20 | 215.50 | 217.00 | 217.00 | 237,600 |
| 2022-12-09 | 225.70 | 226.10 | 219.10 | 219.10 | 219.10 | 284,434 |
| 2022-12-08 | 221.20 | 225.40 | 218.70 | 224.70 | 224.70 | 250,030 |
| 2022-12-07 | 225.20 | 227.70 | 221.20 | 222.30 | 222.30 | 351,756 |
| 2022-12-06 | 233.90 | 234.90 | 226.80 | 227.00 | 227.00 | 344,756 |
| 2022-12-05 | 240.00 | 240.30 | 235.60 | 235.60 | 235.60 | 415,645 |
| 2022-12-02 | 240.00 | 243.80 | 236.90 | 241.40 | 241.40 | 323,078 |
| 2022-12-01 | 240.30 | 247.80 | 239.60 | 241.00 | 241.00 | 438,495 |
| 2022-11-30 | 237.70 | 242.40 | 236.60 | 237.00 | 237.00 | 349,920 |
| 2022-11-29 | 236.70 | 239.70 | 234.30 | 237.10 | 237.10 | 182,076 |
| 2022-11-28 | 233.00 | 238.80 | 229.80 | 236.50 | 236.50 | 392,673 |
| 2022-11-25 | 233.30 | 234.80 | 229.70 | 230.90 | 230.90 | 348,679 |
| 2022-11-24 | 235.20 | 239.00 | 233.70 | 235.80 | 235.80 | 226,517 |
| 2022-11-23 | 233.20 | 238.20 | 232.10 | 235.20 | 235.20 | 393,009 |
| 2022-11-22 | 244.90 | 244.90 | 227.50 | 231.10 | 231.10 | 1,098,592 |
| 2022-11-21 | 246.70 | 254.90 | 244.10 | 251.00 | 251.00 | 319,875 |
| 2022-11-18 | 262.10 | 264.80 | 243.80 | 247.00 | 247.00 | 891,026 |
| 2022-11-17 | 254.90 | 259.80 | 251.30 | 253.00 | 253.00 | 355,704 |
| 2022-11-16 | 263.20 | 266.40 | 254.20 | 255.10 | 255.10 | 338,607 |
| 2022-11-15 | 263.00 | 267.60 | 258.50 | 266.40 | 266.40 | 486,276 |
| 2022-11-14 | 253.80 | 264.80 | 251.60 | 263.10 | 263.10 | 705,142 |
| 2022-11-11 | 257.40 | 257.40 | 244.00 | 250.30 | 250.30 | 608,871 |
| 2022-11-10 | 250.00 | 258.50 | 242.80 | 255.80 | 255.80 | 896,966 |
| 2022-11-09 | 245.10 | 259.20 | 234.30 | 251.90 | 251.90 | 1,307,004 |
| 2022-11-08 | 231.20 | 239.90 | 227.70 | 239.00 | 239.00 | 427,597 |
| 2022-11-07 | 226.10 | 232.60 | 223.20 | 231.10 | 231.10 | 417,027 |
| 2022-11-04 | 234.60 | 240.00 | 225.20 | 225.20 | 225.20 | 346,813 |
| 2022-11-03 | 234.10 | 241.40 | 231.30 | 233.50 | 233.50 | 378,858 |
| 2022-11-02 | 249.50 | 249.50 | 234.40 | 235.80 | 235.80 | 449,955 |
| 2022-11-01 | 245.00 | 249.50 | 243.70 | 249.50 | 249.50 | 576,503 |
| 2022-10-31 | 236.80 | 241.00 | 235.10 | 240.00 | 240.00 | 438,936 |
| 2022-10-28 | 229.70 | 234.80 | 223.40 | 234.80 | 234.80 | 385,968 |
| 2022-10-27 | 236.60 | 236.60 | 229.80 | 231.40 | 231.40 | 428,617 |
| 2022-10-26 | 229.50 | 238.20 | 225.10 | 236.50 | 236.50 | 498,973 |
| 2022-10-25 | 225.20 | 229.50 | 224.50 | 229.50 | 229.50 | 377,233 |
| 2022-10-24 | 218.00 | 227.80 | 216.90 | 224.40 | 224.40 | 626,215 |
| 2022-10-21 | 210.00 | 217.60 | 209.80 | 217.60 | 217.60 | 325,685 |
| 2022-10-20 | 208.50 | 214.00 | 204.10 | 213.40 | 213.40 | 533,176 |
| 2022-10-19 | 228.20 | 228.40 | 211.00 | 211.00 | 211.00 | 793,090 |
| 2022-10-18 | 231.20 | 231.30 | 225.40 | 229.00 | 229.00 | 604,777 |
| 2022-10-17 | 215.90 | 235.40 | 215.00 | 228.10 | 228.10 | 954,855 |
| 2022-10-14 | 216.00 | 220.50 | 209.50 | 214.80 | 214.80 | 738,125 |
| 2022-10-13 | 216.90 | 217.20 | 204.30 | 211.60 | 211.60 | 674,011 |
| 2022-10-12 | 215.00 | 222.20 | 213.90 | 219.00 | 219.00 | 470,622 |
| 2022-10-11 | 213.20 | 219.30 | 210.90 | 215.10 | 215.10 | 435,477 |
| 2022-10-10 | 221.00 | 221.10 | 213.70 | 215.70 | 215.70 | 437,289 |
| 2022-10-07 | 225.40 | 228.30 | 221.70 | 223.90 | 223.90 | 373,082 |
| 2022-10-06 | 220.30 | 230.20 | 220.30 | 227.30 | 227.30 | 480,003 |
| 2022-10-05 | 230.20 | 231.20 | 216.40 | 217.50 | 217.50 | 346,523 |
| 2022-10-04 | 222.00 | 232.20 | 221.80 | 230.60 | 230.60 | 390,011 |
| 2022-10-03 | 220.90 | 224.80 | 213.80 | 218.90 | 218.90 | 460,361 |
| 2022-09-30 | 213.60 | 224.30 | 211.10 | 222.70 | 222.70 | 553,491 |
| 2022-09-29 | 228.60 | 228.80 | 212.30 | 213.60 | 213.60 | 561,038 |
| 2022-09-28 | 225.50 | 230.90 | 222.10 | 230.70 | 230.70 | 418,847 |
| 2022-09-27 | 227.40 | 231.80 | 225.30 | 230.90 | 230.90 | 384,646 |
| 2022-09-26 | 218.00 | 228.10 | 216.30 | 227.50 | 227.50 | 488,155 |
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.