Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 170.00 | 176.30 | 168.60 | 176.30 | 176.30 | 463,234 |
| 2022-03-28 | 164.85 | 168.95 | 161.55 | 166.60 | 166.60 | 358,710 |
| 2022-03-25 | 162.95 | 166.80 | 160.00 | 160.00 | 160.00 | 268,163 |
| 2022-03-24 | 169.50 | 171.15 | 164.05 | 164.05 | 164.05 | 270,506 |
| 2022-03-23 | 173.85 | 174.45 | 166.00 | 169.55 | 169.55 | 265,833 |
| 2022-03-22 | 172.00 | 173.30 | 166.65 | 173.30 | 173.30 | 413,354 |
| 2022-03-21 | 195.00 | 196.70 | 169.30 | 171.30 | 171.30 | 1,597,181 |
| 2022-03-18 | 166.00 | 170.20 | 161.90 | 168.35 | 168.35 | 415,574 |
| 2022-03-17 | 156.50 | 167.45 | 156.00 | 164.90 | 164.90 | 499,752 |
| 2022-03-16 | 151.80 | 155.00 | 148.90 | 155.00 | 155.00 | 379,742 |
| 2022-03-15 | 158.70 | 158.70 | 147.00 | 147.00 | 147.00 | 438,961 |
| 2022-03-14 | 155.10 | 159.00 | 152.35 | 158.80 | 158.80 | 220,063 |
| 2022-03-11 | 154.40 | 158.50 | 153.30 | 154.70 | 154.70 | 285,832 |
| 2022-03-10 | 158.65 | 158.95 | 152.30 | 156.25 | 156.25 | 299,145 |
| 2022-03-09 | 147.55 | 157.95 | 144.15 | 156.50 | 156.50 | 541,396 |
| 2022-03-08 | 138.50 | 149.00 | 137.50 | 144.30 | 144.30 | 565,405 |
| 2022-03-07 | 139.25 | 145.70 | 132.45 | 140.55 | 140.55 | 633,034 |
| 2022-03-04 | 146.00 | 147.00 | 138.50 | 141.00 | 141.00 | 784,840 |
| 2022-03-03 | 156.45 | 159.35 | 150.85 | 151.20 | 151.20 | 318,623 |
| 2022-03-02 | 160.35 | 165.45 | 154.80 | 156.45 | 156.45 | 301,683 |
| 2022-03-01 | 167.55 | 168.50 | 153.55 | 161.05 | 161.05 | 509,111 |
| 2022-02-28 | 162.00 | 171.40 | 159.40 | 166.65 | 166.65 | 518,547 |
| 2022-02-25 | 162.10 | 163.70 | 156.30 | 162.45 | 162.45 | 313,378 |
| 2022-02-24 | 152.30 | 161.95 | 145.85 | 161.75 | 161.75 | 558,367 |
| 2022-02-23 | 158.50 | 162.00 | 155.10 | 155.25 | 155.25 | 213,380 |
| 2022-02-22 | 150.75 | 162.00 | 148.95 | 158.00 | 158.00 | 334,948 |
| 2022-02-21 | 160.55 | 163.20 | 155.05 | 155.40 | 155.40 | 251,872 |
| 2022-02-18 | 167.70 | 169.40 | 160.35 | 160.50 | 160.50 | 281,473 |
| 2022-02-17 | 177.85 | 178.25 | 167.60 | 167.60 | 167.60 | 265,877 |
| 2022-02-16 | 178.05 | 179.50 | 173.40 | 177.05 | 177.05 | 228,035 |
| 2022-02-15 | 166.00 | 176.60 | 165.20 | 176.60 | 176.60 | 336,898 |
| 2022-02-14 | 171.00 | 171.95 | 164.00 | 165.20 | 165.20 | 428,805 |
| 2022-02-11 | 174.15 | 174.45 | 168.50 | 170.80 | 170.80 | 275,016 |
| 2022-02-10 | 179.40 | 180.00 | 170.60 | 176.65 | 176.65 | 242,262 |
| 2022-02-09 | 171.70 | 178.00 | 171.70 | 178.00 | 178.00 | 252,484 |
| 2022-02-08 | 172.50 | 178.30 | 167.70 | 169.05 | 169.05 | 355,222 |
| 2022-02-07 | 173.50 | 175.40 | 168.70 | 172.20 | 172.20 | 442,872 |
| 2022-02-04 | 185.60 | 189.30 | 173.45 | 173.45 | 173.45 | 670,392 |
| 2022-02-03 | 199.40 | 200.00 | 187.85 | 187.85 | 187.85 | 311,685 |
| 2022-02-02 | 199.90 | 203.60 | 198.55 | 199.40 | 199.40 | 262,390 |
| 2022-02-01 | 196.00 | 200.70 | 193.90 | 197.00 | 197.00 | 363,878 |
| 2022-01-31 | 182.90 | 195.15 | 182.35 | 193.50 | 193.50 | 398,800 |
| 2022-01-28 | 180.10 | 182.75 | 176.05 | 180.25 | 180.25 | 507,748 |
| 2022-01-27 | 194.00 | 194.60 | 180.95 | 181.50 | 181.50 | 839,960 |
| 2022-01-26 | 190.75 | 202.50 | 190.75 | 198.00 | 198.00 | 411,256 |
| 2022-01-25 | 196.05 | 200.00 | 189.75 | 189.75 | 189.75 | 561,268 |
| 2022-01-24 | 209.00 | 209.00 | 193.05 | 194.80 | 194.80 | 830,266 |
| 2022-01-21 | 215.40 | 217.20 | 207.60 | 209.80 | 209.80 | 351,212 |
| 2022-01-20 | 217.00 | 220.60 | 213.10 | 218.50 | 218.50 | 249,120 |
| 2022-01-19 | 212.00 | 219.00 | 209.40 | 215.80 | 215.80 | 401,286 |
| 2022-01-18 | 225.00 | 225.00 | 214.40 | 216.50 | 216.50 | 325,494 |
| 2022-01-17 | 222.30 | 226.20 | 219.30 | 224.60 | 224.60 | 245,040 |
| 2022-01-14 | 223.00 | 226.00 | 219.00 | 221.50 | 221.50 | 357,378 |
| 2022-01-13 | 235.50 | 235.50 | 224.10 | 224.10 | 224.10 | 404,299 |
| 2022-01-12 | 240.00 | 240.20 | 234.40 | 235.20 | 235.20 | 265,656 |
| 2022-01-11 | 235.20 | 241.20 | 233.60 | 236.00 | 236.00 | 321,510 |
| 2022-01-10 | 244.70 | 245.50 | 232.00 | 232.80 | 232.80 | 439,100 |
| 2022-01-07 | 245.70 | 248.50 | 242.50 | 243.40 | 243.40 | 227,392 |
| 2022-01-06 | 250.60 | 251.10 | 242.50 | 246.60 | 246.60 | 514,972 |
| 2022-01-05 | 255.00 | 259.70 | 252.20 | 253.00 | 253.00 | 362,817 |
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.