Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 231.00 | 243.20 | 225.50 | 233.90 | 233.90 | 929,173 |
| 2022-06-29 | 225.00 | 232.50 | 222.60 | 232.20 | 232.20 | 716,245 |
| 2022-06-28 | 230.00 | 230.00 | 220.50 | 224.10 | 224.10 | 648,531 |
| 2022-06-27 | 237.00 | 241.40 | 221.00 | 224.10 | 224.10 | 1,204,773 |
| 2022-06-24 | 240.00 | 246.30 | 236.00 | 242.10 | 242.10 | 825,826 |
| 2022-06-23 | 237.60 | 239.70 | 231.60 | 239.50 | 239.50 | 479,324 |
| 2022-06-22 | 232.50 | 241.50 | 226.80 | 237.60 | 237.60 | 903,705 |
| 2022-06-21 | 224.00 | 233.10 | 220.50 | 232.70 | 232.70 | 878,904 |
| 2022-06-20 | 213.10 | 224.30 | 207.60 | 223.50 | 223.50 | 1,034,187 |
| 2022-06-17 | 191.00 | 213.10 | 191.00 | 213.10 | 213.10 | 1,281,046 |
| 2022-06-16 | 202.80 | 206.40 | 190.00 | 190.10 | 190.10 | 999,587 |
| 2022-06-15 | 203.80 | 204.00 | 196.40 | 200.80 | 200.80 | 587,174 |
| 2022-06-14 | 198.00 | 203.90 | 187.10 | 199.25 | 199.25 | 1,423,107 |
| 2022-06-13 | 193.15 | 202.20 | 189.20 | 198.00 | 198.00 | 1,180,398 |
| 2022-06-10 | 207.80 | 207.80 | 191.50 | 193.15 | 193.15 | 1,433,806 |
| 2022-06-09 | 201.80 | 212.10 | 198.75 | 208.80 | 208.80 | 762,816 |
| 2022-06-08 | 203.50 | 205.20 | 198.40 | 203.90 | 203.90 | 605,013 |
| 2022-06-07 | 203.00 | 207.60 | 197.70 | 203.30 | 203.30 | 1,316,828 |
| 2022-06-03 | 188.95 | 195.65 | 184.75 | 194.00 | 194.00 | 899,245 |
| 2022-06-02 | 192.20 | 196.00 | 184.40 | 187.00 | 187.00 | 845,187 |
| 2022-06-01 | 205.00 | 207.10 | 192.85 | 193.10 | 193.10 | 1,204,555 |
| 2022-05-31 | 225.10 | 229.50 | 205.10 | 208.30 | 208.30 | 1,951,954 |
| 2022-05-30 | 223.00 | 223.00 | 206.10 | 217.00 | 217.00 | 1,514,047 |
| 2022-05-25 | 179.20 | 208.80 | 175.45 | 204.40 | 204.40 | 2,439,375 |
| 2022-05-24 | 214.30 | 216.80 | 167.00 | 172.05 | 172.05 | 2,912,039 |
| 2022-05-23 | 242.00 | 248.70 | 203.60 | 222.30 | 222.30 | 3,426,714 |
| 2022-05-20 | 199.45 | 229.00 | 198.80 | 216.60 | 216.60 | 4,240,642 |
| 2022-05-19 | 140.20 | 186.40 | 139.85 | 183.00 | 183.00 | 2,915,017 |
| 2022-05-18 | 139.50 | 145.75 | 138.15 | 141.35 | 141.35 | 671,760 |
| 2022-05-17 | 130.80 | 136.85 | 129.60 | 135.65 | 135.65 | 344,064 |
| 2022-05-16 | 135.50 | 136.30 | 126.55 | 130.20 | 130.20 | 498,508 |
| 2022-05-12 | 127.70 | 133.00 | 124.05 | 133.00 | 133.00 | 376,963 |
| 2022-05-11 | 129.20 | 134.00 | 126.75 | 131.30 | 131.30 | 435,729 |
| 2022-05-10 | 118.70 | 130.40 | 118.70 | 128.80 | 128.80 | 639,229 |
| 2022-05-09 | 132.90 | 132.90 | 115.20 | 115.75 | 115.75 | 876,432 |
| 2022-05-06 | 138.45 | 138.45 | 131.10 | 132.90 | 132.90 | 476,195 |
| 2022-05-05 | 135.95 | 144.75 | 135.95 | 138.45 | 138.45 | 632,186 |
| 2022-05-04 | 136.90 | 137.85 | 134.00 | 134.00 | 134.00 | 250,004 |
| 2022-05-03 | 136.45 | 138.85 | 134.60 | 136.90 | 136.90 | 386,954 |
| 2022-05-02 | 134.00 | 135.65 | 125.35 | 134.90 | 134.90 | 678,912 |
| 2022-04-29 | 133.95 | 140.60 | 133.50 | 135.90 | 135.90 | 424,076 |
| 2022-04-28 | 138.85 | 139.70 | 131.00 | 131.00 | 131.00 | 555,220 |
| 2022-04-27 | 138.10 | 141.75 | 136.70 | 138.10 | 138.10 | 441,343 |
| 2022-04-26 | 148.25 | 148.25 | 139.00 | 139.00 | 139.00 | 317,521 |
| 2022-04-25 | 150.00 | 150.25 | 142.05 | 146.35 | 146.35 | 525,944 |
| 2022-04-22 | 152.00 | 153.95 | 150.00 | 150.50 | 150.50 | 409,336 |
| 2022-04-21 | 152.10 | 157.10 | 150.80 | 154.20 | 154.20 | 299,749 |
| 2022-04-20 | 157.00 | 159.50 | 151.90 | 152.10 | 152.10 | 344,018 |
| 2022-04-19 | 158.20 | 158.20 | 150.05 | 156.35 | 156.35 | 392,889 |
| 2022-04-13 | 156.85 | 158.00 | 153.60 | 156.00 | 156.00 | 226,505 |
| 2022-04-12 | 159.00 | 159.50 | 155.20 | 156.50 | 156.50 | 332,870 |
| 2022-04-11 | 165.00 | 166.45 | 159.50 | 159.50 | 159.50 | 304,723 |
| 2022-04-08 | 173.10 | 174.55 | 164.90 | 166.90 | 166.90 | 412,420 |
| 2022-04-07 | 174.70 | 177.70 | 172.25 | 172.45 | 172.45 | 247,677 |
| 2022-04-06 | 185.20 | 186.00 | 173.80 | 173.85 | 173.85 | 529,000 |
| 2022-04-05 | 186.30 | 190.50 | 178.10 | 184.40 | 184.40 | 669,893 |
| 2022-04-04 | 178.50 | 185.20 | 175.70 | 184.80 | 184.80 | 526,492 |
| 2022-04-01 | 172.95 | 176.60 | 169.75 | 176.60 | 176.60 | 276,610 |
| 2022-03-31 | 178.50 | 178.85 | 171.35 | 171.35 | 171.35 | 318,797 |
| 2022-03-30 | 176.35 | 178.80 | 169.00 | 178.55 | 178.55 | 431,873 |
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.