Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 186.60 | 187.50 | 184.50 | 186.10 | 186.10 | 134,173 |
| 2026-04-24 | 187.60 | 187.90 | 185.60 | 186.70 | 186.70 | 156,314 |
| 2026-04-23 | 191.70 | 192.30 | 187.40 | 187.90 | 187.90 | 182,308 |
| 2026-04-22 | 193.30 | 195.20 | 191.50 | 192.30 | 192.30 | 186,891 |
| 2026-04-21 | 195.90 | 198.40 | 192.20 | 192.90 | 192.90 | 249,674 |
| 2026-04-20 | 198.80 | 199.00 | 196.60 | 197.10 | 197.10 | 138,015 |
| 2026-04-17 | 199.20 | 202.60 | 199.00 | 200.20 | 200.20 | 226,241 |
| 2026-04-16 | 203.00 | 203.20 | 198.60 | 199.00 | 199.00 | 210,271 |
| 2026-04-15 | 200.20 | 202.40 | 200.00 | 200.60 | 200.60 | 211,275 |
| 2026-04-14 | 199.00 | 200.60 | 197.40 | 200.00 | 200.00 | 300,472 |
| 2026-04-13 | 196.10 | 198.70 | 194.80 | 198.20 | 198.20 | 91,174 |
| 2026-04-10 | 195.80 | 199.60 | 195.40 | 197.40 | 197.40 | 218,978 |
| 2026-04-09 | 197.40 | 197.70 | 190.50 | 194.60 | 194.60 | 279,070 |
| 2026-04-08 | 199.00 | 199.50 | 195.80 | 197.70 | 197.70 | 375,342 |
| 2026-04-07 | 199.00 | 199.20 | 193.80 | 194.30 | 194.30 | 418,783 |
| 2026-04-01 | 197.70 | 198.00 | 194.85 | 195.70 | 195.70 | 237,001 |
| 2026-03-31 | 194.30 | 195.35 | 192.15 | 193.05 | 193.05 | 360,635 |
| 2026-03-30 | 189.85 | 193.30 | 188.60 | 192.40 | 192.40 | 340,683 |
| 2026-03-27 | 192.00 | 193.00 | 188.45 | 191.00 | 191.00 | 229,342 |
| 2026-03-26 | 188.95 | 192.30 | 186.35 | 192.00 | 192.00 | 226,685 |
| 2026-03-25 | 190.00 | 191.05 | 188.10 | 190.00 | 190.00 | 245,456 |
| 2026-03-24 | 188.00 | 189.80 | 187.25 | 188.40 | 188.40 | 185,964 |
| 2026-03-23 | 185.00 | 191.45 | 182.50 | 187.95 | 187.95 | 279,262 |
| 2026-03-20 | 185.80 | 190.50 | 185.80 | 190.30 | 190.30 | 406,739 |
| 2026-03-19 | 184.40 | 186.75 | 183.20 | 183.30 | 183.30 | 335,131 |
| 2026-03-18 | 186.40 | 188.60 | 185.15 | 186.25 | 186.25 | 288,686 |
| 2026-03-17 | 183.00 | 185.90 | 180.15 | 184.85 | 184.85 | 171,295 |
| 2026-03-16 | 181.30 | 183.40 | 177.80 | 183.40 | 183.40 | 271,814 |
| 2026-03-13 | 176.10 | 182.70 | 176.05 | 181.55 | 181.55 | 240,695 |
| 2026-03-12 | 179.00 | 181.00 | 175.50 | 177.65 | 177.65 | 402,945 |
| 2026-03-11 | 184.50 | 185.40 | 182.00 | 183.10 | 183.10 | 153,186 |
| 2026-03-10 | 183.50 | 187.70 | 183.35 | 185.00 | 185.00 | 230,193 |
| 2026-03-09 | 180.40 | 183.65 | 177.80 | 181.95 | 181.95 | 248,944 |
| 2026-03-06 | 187.55 | 187.60 | 181.75 | 182.65 | 182.65 | 318,280 |
| 2026-03-05 | 188.85 | 190.05 | 185.50 | 187.60 | 187.60 | 270,855 |
| 2026-03-04 | 184.95 | 188.40 | 183.60 | 188.40 | 188.40 | 337,005 |
| 2026-03-03 | 189.85 | 190.80 | 184.15 | 185.00 | 185.00 | 297,632 |
| 2026-03-02 | 194.60 | 196.00 | 190.85 | 192.70 | 192.70 | 238,458 |
| 2026-02-27 | 196.70 | 198.05 | 195.50 | 197.50 | 197.50 | 274,572 |
| 2026-02-26 | 196.80 | 197.60 | 194.25 | 196.75 | 196.75 | 172,708 |
| 2026-02-25 | 194.15 | 197.40 | 193.80 | 196.95 | 196.95 | 195,099 |
| 2026-02-24 | 194.60 | 197.50 | 191.35 | 196.75 | 196.75 | 232,866 |
| 2026-02-23 | 197.10 | 197.10 | 190.20 | 194.55 | 194.55 | 290,437 |
| 2026-02-20 | 197.25 | 198.65 | 193.65 | 197.20 | 197.20 | 359,904 |
| 2026-02-19 | 195.90 | 197.30 | 194.45 | 197.00 | 197.00 | 186,118 |
| 2026-02-18 | 195.10 | 196.60 | 193.30 | 195.95 | 195.95 | 194,017 |
| 2026-02-17 | 189.35 | 194.20 | 188.05 | 193.75 | 193.75 | 197,926 |
| 2026-02-16 | 190.00 | 190.60 | 188.20 | 189.70 | 189.70 | 119,689 |
| 2026-02-13 | 193.15 | 193.20 | 189.65 | 192.00 | 192.00 | 257,373 |
| 2026-02-12 | 190.00 | 194.10 | 188.30 | 193.20 | 193.20 | 354,832 |
| 2026-02-11 | 194.20 | 194.20 | 185.90 | 187.30 | 187.30 | 281,412 |
| 2026-02-10 | 192.55 | 195.65 | 192.45 | 194.85 | 194.85 | 176,707 |
| 2026-02-09 | 193.65 | 196.15 | 192.00 | 192.55 | 192.55 | 182,509 |
| 2026-02-06 | 193.45 | 194.10 | 190.50 | 193.40 | 193.40 | 253,326 |
| 2026-02-05 | 195.80 | 197.40 | 193.80 | 194.20 | 194.20 | 322,048 |
| 2026-02-04 | 197.00 | 198.10 | 192.65 | 196.65 | 196.65 | 331,717 |
| 2026-02-03 | 194.00 | 198.20 | 194.00 | 197.75 | 197.75 | 512,156 |
| 2026-02-02 | 191.75 | 191.85 | 190.00 | 191.55 | 191.55 | 239,187 |
| 2026-01-30 | 190.45 | 193.80 | 190.25 | 192.00 | 192.00 | 388,727 |
| 2026-01-29 | 194.75 | 194.80 | 190.40 | 190.60 | 190.60 | 353,623 |
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.