Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 255.00 | 259.70 | 252.20 | 253.00 | 253.00 | 362,817 |
| 2022-01-04 | 270.60 | 270.60 | 254.00 | 254.80 | 254.80 | 616,802 |
| 2022-01-03 | 271.50 | 272.70 | 265.70 | 268.70 | 268.70 | 302,955 |
| 2021-12-30 | 266.30 | 271.10 | 265.60 | 268.80 | 268.80 | 385,464 |
| 2021-12-29 | 273.00 | 274.00 | 265.60 | 266.00 | 266.00 | 259,993 |
| 2021-12-28 | 275.30 | 279.70 | 270.00 | 270.00 | 270.00 | 368,028 |
| 2021-12-27 | 270.00 | 281.30 | 268.00 | 274.10 | 274.10 | 448,133 |
| 2021-12-23 | 269.80 | 277.50 | 265.50 | 266.30 | 266.30 | 476,322 |
| 2021-12-22 | 257.50 | 266.00 | 254.10 | 266.00 | 266.00 | 431,134 |
| 2021-12-21 | 263.20 | 264.90 | 253.50 | 254.00 | 254.00 | 435,606 |
| 2021-12-20 | 257.20 | 264.30 | 253.20 | 262.30 | 262.30 | 337,334 |
| 2021-12-17 | 259.40 | 261.60 | 252.20 | 259.50 | 259.50 | 388,746 |
| 2021-12-16 | 263.80 | 266.10 | 257.70 | 259.40 | 259.40 | 399,949 |
| 2021-12-15 | 252.30 | 256.80 | 248.00 | 255.80 | 255.80 | 477,466 |
| 2021-12-14 | 264.40 | 269.40 | 250.70 | 251.80 | 251.80 | 585,193 |
| 2021-12-13 | 272.90 | 274.00 | 263.10 | 263.60 | 263.60 | 693,900 |
| 2021-12-10 | 279.10 | 280.50 | 271.30 | 271.80 | 271.80 | 477,013 |
| 2021-12-09 | 280.60 | 286.40 | 278.80 | 279.10 | 279.10 | 552,188 |
| 2021-12-08 | 285.00 | 293.00 | 278.30 | 278.30 | 278.30 | 845,197 |
| 2021-12-07 | 273.00 | 285.00 | 270.40 | 283.20 | 283.20 | 1,436,457 |
| 2021-12-06 | 320.00 | 323.50 | 278.20 | 278.60 | 278.60 | 2,023,074 |
| 2021-12-03 | 314.00 | 315.70 | 301.10 | 301.40 | 301.40 | 286,686 |
| 2021-12-02 | 327.10 | 331.40 | 311.40 | 312.20 | 312.20 | 443,603 |
| 2021-12-01 | 325.90 | 328.20 | 318.50 | 328.10 | 328.10 | 299,238 |
| 2021-11-30 | 324.00 | 327.80 | 315.70 | 325.70 | 325.70 | 472,438 |
| 2021-11-29 | 315.70 | 322.40 | 312.20 | 322.10 | 322.10 | 457,878 |
| 2021-11-26 | 303.00 | 314.20 | 296.70 | 313.00 | 313.00 | 642,092 |
| 2021-11-25 | 294.80 | 304.80 | 294.80 | 304.80 | 304.80 | 239,499 |
| 2021-11-24 | 291.10 | 296.50 | 288.80 | 295.10 | 295.10 | 266,157 |
| 2021-11-23 | 300.00 | 300.50 | 291.50 | 291.80 | 291.80 | 289,281 |
| 2021-11-22 | 308.00 | 308.00 | 300.00 | 300.50 | 300.50 | 259,084 |
| 2021-11-19 | 305.00 | 310.60 | 299.40 | 305.90 | 305.90 | 366,097 |
| 2021-11-18 | 300.00 | 307.60 | 299.20 | 302.80 | 302.80 | 222,025 |
| 2021-11-17 | 312.50 | 313.00 | 300.00 | 300.00 | 300.00 | 401,414 |
| 2021-11-16 | 308.40 | 315.00 | 304.00 | 313.10 | 313.10 | 360,232 |
| 2021-11-15 | 300.00 | 310.20 | 298.10 | 308.40 | 308.40 | 647,477 |
| 2021-11-12 | 304.50 | 306.60 | 292.20 | 294.30 | 294.30 | 945,755 |
| 2021-11-11 | 307.90 | 312.40 | 305.50 | 307.20 | 307.20 | 296,047 |
| 2021-11-10 | 303.60 | 308.50 | 298.50 | 308.50 | 308.50 | 323,109 |
| 2021-11-09 | 298.60 | 308.00 | 298.50 | 303.30 | 303.30 | 345,003 |
| 2021-11-08 | 291.10 | 304.40 | 288.00 | 298.60 | 298.60 | 481,445 |
| 2021-11-05 | 311.00 | 311.60 | 289.90 | 289.90 | 289.90 | 1,027,997 |
| 2021-11-04 | 320.00 | 320.60 | 309.50 | 310.30 | 310.30 | 303,369 |
| 2021-11-03 | 317.00 | 320.60 | 312.20 | 318.20 | 318.20 | 336,280 |
| 2021-11-02 | 322.00 | 332.00 | 312.10 | 316.60 | 316.60 | 752,672 |
| 2021-11-01 | 309.00 | 311.50 | 307.40 | 311.00 | 311.00 | 140,140 |
| 2021-10-29 | 304.20 | 312.00 | 301.60 | 308.00 | 308.00 | 268,243 |
| 2021-10-28 | 300.10 | 304.90 | 298.20 | 304.90 | 304.90 | 170,723 |
| 2021-10-27 | 306.20 | 306.90 | 300.30 | 302.60 | 302.60 | 361,285 |
| 2021-10-26 | 309.00 | 313.40 | 305.60 | 306.20 | 306.20 | 169,043 |
| 2021-10-25 | 311.90 | 312.70 | 307.20 | 309.30 | 309.30 | 161,394 |
| 2021-10-22 | 318.80 | 319.40 | 309.60 | 310.50 | 310.50 | 294,894 |
| 2021-10-21 | 308.00 | 318.60 | 306.90 | 318.60 | 318.60 | 237,226 |
| 2021-10-20 | 312.00 | 313.70 | 304.00 | 308.00 | 308.00 | 380,297 |
← NewerPage 21 of 21 · 1,254 trading days
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.