Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 239.00 | 239.50 | 221.70 | 224.90 | 224.90 | 831,345 |
| 2022-09-21 | 236.10 | 248.00 | 235.00 | 245.30 | 245.30 | 1,031,119 |
| 2022-09-20 | 240.00 | 247.90 | 231.40 | 235.70 | 235.70 | 1,458,050 |
| 2022-09-19 | 223.00 | 228.20 | 217.80 | 221.20 | 221.20 | 586,541 |
| 2022-09-16 | 229.90 | 230.70 | 221.30 | 222.80 | 222.80 | 899,618 |
| 2022-09-15 | 235.30 | 238.90 | 233.40 | 233.50 | 233.50 | 308,472 |
| 2022-09-14 | 233.80 | 240.20 | 229.00 | 237.90 | 237.90 | 575,379 |
| 2022-09-13 | 243.90 | 249.40 | 236.00 | 236.00 | 236.00 | 657,826 |
| 2022-09-12 | 250.60 | 253.70 | 245.30 | 245.90 | 245.90 | 490,958 |
| 2022-09-09 | 249.90 | 256.30 | 247.30 | 250.60 | 250.60 | 487,649 |
| 2022-09-08 | 256.20 | 258.90 | 238.30 | 249.70 | 249.70 | 718,828 |
| 2022-09-07 | 248.00 | 258.00 | 243.00 | 255.90 | 255.90 | 723,211 |
| 2022-09-06 | 246.00 | 252.10 | 241.10 | 246.10 | 246.10 | 600,283 |
| 2022-09-05 | 245.00 | 250.30 | 240.10 | 250.10 | 250.10 | 755,675 |
| 2022-09-02 | 258.50 | 262.00 | 251.30 | 255.80 | 255.80 | 759,545 |
| 2022-09-01 | 272.00 | 277.50 | 253.20 | 255.80 | 255.80 | 977,458 |
| 2022-08-31 | 279.20 | 285.50 | 273.40 | 280.00 | 280.00 | 658,774 |
| 2022-08-30 | 286.90 | 296.00 | 276.60 | 279.20 | 279.20 | 1,031,315 |
| 2022-08-29 | 309.00 | 309.00 | 270.00 | 285.30 | 285.30 | 2,314,446 |
| 2022-08-26 | 347.90 | 352.60 | 316.10 | 317.20 | 317.20 | 1,619,324 |
| 2022-08-25 | 365.50 | 374.80 | 357.80 | 359.20 | 359.20 | 886,777 |
| 2022-08-24 | 339.10 | 365.80 | 332.90 | 363.60 | 363.60 | 1,085,865 |
| 2022-08-23 | 346.40 | 353.40 | 340.00 | 347.60 | 347.60 | 510,745 |
| 2022-08-22 | 358.20 | 362.40 | 345.10 | 351.00 | 351.00 | 668,604 |
| 2022-08-19 | 373.80 | 379.60 | 351.00 | 361.30 | 361.30 | 1,311,239 |
| 2022-08-18 | 354.80 | 364.10 | 353.90 | 356.00 | 356.00 | 658,747 |
| 2022-08-17 | 355.50 | 368.80 | 342.00 | 355.40 | 355.40 | 1,006,972 |
| 2022-08-16 | 344.70 | 369.90 | 342.90 | 355.50 | 355.50 | 1,127,741 |
| 2022-08-15 | 332.50 | 343.80 | 332.30 | 340.50 | 340.50 | 496,263 |
| 2022-08-12 | 348.90 | 351.90 | 330.10 | 330.10 | 330.10 | 736,689 |
| 2022-08-11 | 334.10 | 355.40 | 333.50 | 353.90 | 353.90 | 873,913 |
| 2022-08-10 | 330.00 | 339.20 | 325.00 | 334.10 | 334.10 | 1,044,206 |
| 2022-08-09 | 360.00 | 364.10 | 330.50 | 331.40 | 331.40 | 2,243,812 |
| 2022-08-08 | 392.70 | 393.60 | 360.50 | 361.20 | 361.20 | 1,516,961 |
| 2022-08-05 | 406.20 | 411.00 | 383.60 | 394.30 | 394.30 | 1,643,282 |
| 2022-08-04 | 400.00 | 403.80 | 386.20 | 397.00 | 397.00 | 1,052,363 |
| 2022-08-03 | 386.00 | 407.40 | 385.80 | 401.70 | 401.70 | 1,634,962 |
| 2022-08-02 | 389.70 | 395.00 | 372.20 | 386.00 | 386.00 | 1,530,901 |
| 2022-08-01 | 364.50 | 398.60 | 361.80 | 395.80 | 395.80 | 1,935,927 |
| 2022-07-29 | 367.00 | 370.80 | 356.10 | 359.70 | 359.70 | 1,212,221 |
| 2022-07-28 | 365.00 | 371.60 | 356.40 | 366.00 | 366.00 | 1,402,154 |
| 2022-07-27 | 353.20 | 369.40 | 348.00 | 359.00 | 359.00 | 1,337,994 |
| 2022-07-26 | 354.00 | 366.00 | 331.00 | 356.50 | 356.50 | 1,926,673 |
| 2022-07-25 | 365.00 | 366.90 | 340.10 | 347.80 | 347.80 | 2,756,166 |
| 2022-07-22 | 320.50 | 334.90 | 315.50 | 334.00 | 334.00 | 1,518,712 |
| 2022-07-21 | 305.90 | 325.00 | 305.90 | 317.60 | 317.60 | 1,777,430 |
| 2022-07-20 | 276.20 | 305.00 | 275.90 | 303.70 | 303.70 | 2,143,620 |
| 2022-07-19 | 258.00 | 271.00 | 253.20 | 271.00 | 271.00 | 1,341,264 |
| 2022-07-18 | 243.00 | 255.80 | 239.70 | 255.80 | 255.80 | 1,401,132 |
| 2022-07-15 | 232.90 | 234.50 | 230.50 | 233.30 | 233.30 | 191,010 |
| 2022-07-14 | 231.50 | 235.80 | 229.00 | 232.00 | 232.00 | 274,811 |
| 2022-07-13 | 229.60 | 232.70 | 222.80 | 231.50 | 231.50 | 413,768 |
| 2022-07-12 | 238.20 | 239.10 | 228.50 | 230.00 | 230.00 | 543,176 |
| 2022-07-11 | 235.90 | 246.60 | 234.60 | 239.80 | 239.80 | 596,056 |
| 2022-07-08 | 233.60 | 240.30 | 232.00 | 238.50 | 238.50 | 442,113 |
| 2022-07-07 | 236.90 | 238.50 | 229.20 | 233.50 | 233.50 | 563,306 |
| 2022-07-06 | 241.50 | 244.70 | 235.30 | 237.40 | 237.40 | 446,109 |
| 2022-07-05 | 242.00 | 245.80 | 231.70 | 241.50 | 241.50 | 600,842 |
| 2022-07-04 | 247.00 | 248.80 | 241.00 | 241.50 | 241.50 | 474,325 |
| 2022-07-01 | 232.20 | 245.00 | 230.60 | 243.00 | 243.00 | 715,275 |
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.