Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 176.00 | 176.40 | 174.10 | 174.40 | 174.40 | 123,621 |
| 2026-07-23 | 179.00 | 179.00 | 175.80 | 176.60 | 176.60 | 160,061 |
| 2026-07-22 | 180.70 | 181.10 | 178.40 | 180.00 | 180.00 | 155,820 |
| 2026-07-21 | 181.30 | 182.10 | 179.60 | 181.00 | 181.00 | 147,729 |
| 2026-07-20 | 184.20 | 184.20 | 181.20 | 183.00 | 183.00 | 106,635 |
| 2026-07-17 | 184.30 | 185.30 | 182.90 | 184.10 | 184.10 | 90,642 |
| 2026-07-16 | 183.40 | 187.50 | 182.00 | 187.50 | 187.50 | 178,371 |
| 2026-07-15 | 184.10 | 184.30 | 179.50 | 184.00 | 184.00 | 169,862 |
| 2026-07-14 | 183.00 | 185.00 | 181.90 | 181.90 | 181.90 | 164,614 |
| 2026-07-13 | 183.10 | 185.20 | 181.50 | 184.60 | 184.60 | 281,239 |
| 2026-07-10 | 184.10 | 186.30 | 183.00 | 183.50 | 183.50 | 257,948 |
| 2026-07-09 | 190.80 | 191.80 | 181.30 | 185.20 | 185.20 | 412,942 |
| 2026-07-08 | 187.50 | 188.40 | 185.80 | 187.70 | 187.70 | 178,458 |
| 2026-07-07 | 190.50 | 192.40 | 186.50 | 188.40 | 188.40 | 252,860 |
| 2026-07-06 | 191.00 | 191.90 | 188.80 | 190.20 | 190.20 | 208,217 |
| 2026-07-03 | 190.30 | 190.90 | 189.10 | 190.50 | 190.50 | 204,518 |
| 2026-07-02 | 185.70 | 190.70 | 185.60 | 190.30 | 190.30 | 329,499 |
| 2026-07-01 | 182.40 | 185.70 | 181.30 | 185.00 | 185.00 | 259,070 |
| 2026-06-30 | 180.10 | 183.60 | 180.00 | 182.70 | 182.70 | 249,482 |
| 2026-06-29 | 179.40 | 181.50 | 179.10 | 180.00 | 180.00 | 177,525 |
| 2026-06-26 | 177.80 | 179.10 | 174.30 | 179.00 | 179.00 | 255,020 |
| 2026-06-25 | 181.50 | 181.70 | 176.80 | 178.20 | 178.20 | 250,557 |
| 2026-06-24 | 176.30 | 178.60 | 175.10 | 178.00 | 178.00 | 148,035 |
| 2026-06-23 | 172.80 | 177.30 | 172.80 | 176.40 | 176.40 | 198,308 |
| 2026-06-22 | 175.60 | 177.60 | 171.30 | 172.50 | 172.50 | 380,748 |
| 2026-06-19 | 180.00 | 181.60 | 175.50 | 175.50 | 175.50 | 1,213,721 |
| 2026-06-18 | 180.70 | 181.70 | 179.00 | 179.40 | 179.40 | 159,498 |
| 2026-06-17 | 179.70 | 181.40 | 179.00 | 180.70 | 180.70 | 134,642 |
| 2026-06-16 | 182.60 | 184.10 | 179.50 | 179.70 | 179.70 | 221,269 |
| 2026-06-15 | 183.50 | 184.10 | 181.70 | 182.60 | 182.60 | 231,635 |
| 2026-06-12 | 183.00 | 185.60 | 182.90 | 184.10 | 184.10 | 156,127 |
| 2026-06-11 | 182.00 | 184.30 | 181.30 | 183.10 | 183.10 | 110,771 |
| 2026-06-10 | 182.40 | 182.70 | 179.10 | 182.30 | 182.30 | 129,441 |
| 2026-06-09 | 176.60 | 183.60 | 176.60 | 182.30 | 182.30 | 240,261 |
| 2026-06-08 | 181.00 | 182.20 | 177.90 | 178.30 | 178.30 | 198,074 |
| 2026-06-04 | 179.80 | 183.60 | 179.80 | 182.60 | 182.60 | 123,282 |
| 2026-06-03 | 181.40 | 181.80 | 179.40 | 179.40 | 179.40 | 129,526 |
| 2026-06-02 | 183.60 | 185.60 | 182.20 | 182.60 | 182.60 | 198,090 |
| 2026-06-01 | 186.30 | 186.30 | 183.20 | 184.20 | 184.20 | 214,747 |
| 2026-05-29 | 187.70 | 188.40 | 186.40 | 187.40 | 187.40 | 182,992 |
| 2026-05-28 | 188.90 | 190.60 | 185.30 | 186.60 | 186.60 | 224,198 |
| 2026-05-27 | 191.50 | 193.40 | 190.70 | 191.60 | 191.60 | 154,439 |
| 2026-05-26 | 199.30 | 199.70 | 189.50 | 192.10 | 192.10 | 302,416 |
| 2026-05-22 | 197.60 | 200.20 | 197.00 | 197.00 | 197.00 | 240,590 |
| 2026-05-21 | 198.20 | 199.00 | 195.80 | 196.80 | 196.80 | 102,687 |
| 2026-05-20 | 194.80 | 198.10 | 193.00 | 197.90 | 197.90 | 210,533 |
| 2026-05-19 | 193.50 | 197.80 | 193.00 | 195.70 | 195.70 | 203,794 |
| 2026-05-18 | 189.70 | 198.60 | 187.10 | 193.60 | 193.60 | 490,117 |
| 2026-05-13 | 194.00 | 194.00 | 185.80 | 188.30 | 188.30 | 808,450 |
| 2026-05-12 | 203.00 | 203.40 | 195.30 | 198.40 | 198.40 | 474,853 |
| 2026-05-11 | 190.30 | 197.70 | 190.30 | 194.60 | 194.60 | 305,966 |
| 2026-05-08 | 187.80 | 189.70 | 185.70 | 189.70 | 189.70 | 135,991 |
| 2026-05-07 | 188.30 | 191.80 | 188.30 | 189.40 | 189.40 | 203,270 |
| 2026-05-06 | 190.10 | 190.90 | 185.70 | 187.10 | 187.10 | 233,868 |
| 2026-05-05 | 189.50 | 192.00 | 188.70 | 189.60 | 189.60 | 189,603 |
| 2026-05-04 | 187.20 | 190.10 | 186.60 | 189.60 | 189.60 | 150,072 |
| 2026-05-01 | 188.00 | 188.40 | 187.10 | 188.00 | 188.00 | 68,929 |
| 2026-04-30 | 183.20 | 187.20 | 183.20 | 187.20 | 187.20 | 136,876 |
| 2026-04-29 | 185.80 | 187.20 | 182.60 | 184.10 | 184.10 | 172,601 |
| 2026-04-28 | 185.90 | 186.50 | 183.40 | 185.70 | 185.70 | 143,721 |
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.