Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 198.95 | 198.95 | 193.95 | 194.80 | 194.80 | 331,510 |
| 2026-01-27 | 198.90 | 199.10 | 197.80 | 198.95 | 198.95 | 350,791 |
| 2026-01-26 | 197.00 | 199.65 | 196.90 | 199.00 | 199.00 | 223,853 |
| 2026-01-23 | 200.00 | 201.10 | 198.25 | 198.65 | 198.65 | 426,689 |
| 2026-01-22 | 200.00 | 200.30 | 198.40 | 200.00 | 200.00 | 403,818 |
| 2026-01-21 | 195.95 | 197.60 | 194.25 | 197.20 | 197.20 | 323,814 |
| 2026-01-20 | 191.35 | 195.90 | 190.30 | 195.65 | 195.65 | 291,803 |
| 2026-01-19 | 192.40 | 196.70 | 191.00 | 192.55 | 192.55 | 366,697 |
| 2026-01-16 | 198.40 | 200.10 | 198.00 | 199.15 | 199.15 | 311,430 |
| 2026-01-15 | 200.70 | 201.10 | 197.20 | 198.75 | 198.75 | 313,657 |
| 2026-01-14 | 199.50 | 202.10 | 199.45 | 201.00 | 201.00 | 359,862 |
| 2026-01-13 | 198.55 | 199.70 | 197.85 | 199.70 | 199.70 | 276,894 |
| 2026-01-12 | 198.55 | 200.50 | 197.85 | 198.55 | 198.55 | 356,909 |
| 2026-01-09 | 199.15 | 200.00 | 197.95 | 198.60 | 198.60 | 217,366 |
| 2026-01-08 | 199.45 | 201.00 | 197.85 | 199.05 | 199.05 | 360,171 |
| 2026-01-07 | 199.00 | 199.55 | 196.00 | 199.50 | 199.50 | 353,013 |
| 2026-01-06 | 193.65 | 198.00 | 192.75 | 197.50 | 197.50 | 394,006 |
| 2026-01-05 | 193.00 | 194.75 | 191.50 | 192.90 | 192.90 | 200,538 |
| 2026-01-02 | 191.20 | 194.05 | 190.00 | 192.80 | 192.80 | 262,263 |
| 2025-12-30 | 190.65 | 192.00 | 189.05 | 190.85 | 190.85 | 235,025 |
| 2025-12-29 | 189.50 | 191.90 | 188.85 | 191.15 | 191.15 | 241,025 |
| 2025-12-23 | 190.00 | 190.70 | 187.95 | 189.45 | 189.45 | 180,285 |
| 2025-12-22 | 189.00 | 190.80 | 187.05 | 190.65 | 190.65 | 228,637 |
| 2025-12-19 | 188.00 | 189.20 | 186.60 | 189.20 | 189.20 | 323,652 |
| 2025-12-18 | 184.95 | 188.10 | 182.40 | 188.00 | 188.00 | 275,927 |
| 2025-12-17 | 184.15 | 184.20 | 181.60 | 183.65 | 183.65 | 382,566 |
| 2025-12-16 | 185.80 | 187.35 | 183.45 | 183.50 | 183.50 | 190,592 |
| 2025-12-15 | 188.10 | 188.55 | 185.20 | 186.75 | 186.75 | 277,476 |
| 2025-12-12 | 188.35 | 191.95 | 187.55 | 188.35 | 188.35 | 350,659 |
| 2025-12-11 | 188.65 | 190.00 | 187.75 | 188.65 | 188.65 | 302,317 |
| 2025-12-10 | 189.30 | 190.05 | 188.15 | 189.40 | 189.40 | 182,777 |
| 2025-12-09 | 190.80 | 192.00 | 187.90 | 189.05 | 189.05 | 357,531 |
| 2025-12-08 | 191.75 | 192.35 | 189.65 | 190.00 | 190.00 | 194,259 |
| 2025-12-05 | 191.95 | 191.95 | 189.35 | 190.35 | 190.35 | 173,608 |
| 2025-12-04 | 191.00 | 191.85 | 189.15 | 191.85 | 191.85 | 164,497 |
| 2025-12-03 | 193.00 | 194.00 | 188.00 | 190.05 | 190.05 | 272,455 |
| 2025-12-02 | 192.75 | 195.75 | 190.95 | 192.20 | 192.20 | 960,925 |
| 2025-12-01 | 184.20 | 188.00 | 183.65 | 187.40 | 187.40 | 265,152 |
| 2025-11-28 | 186.00 | 186.35 | 184.65 | 184.75 | 184.75 | 548,007 |
| 2025-11-27 | 188.00 | 188.00 | 185.25 | 185.45 | 185.45 | 150,888 |
| 2025-11-26 | 185.20 | 188.10 | 183.65 | 187.80 | 187.80 | 275,727 |
| 2025-11-25 | 186.00 | 186.00 | 182.80 | 184.25 | 184.25 | 204,096 |
| 2025-11-24 | 185.45 | 186.00 | 181.95 | 186.00 | 186.00 | 445,837 |
| 2025-11-21 | 186.00 | 186.35 | 181.35 | 184.00 | 184.00 | 335,308 |
| 2025-11-20 | 183.95 | 188.85 | 183.00 | 188.30 | 188.30 | 338,969 |
| 2025-11-19 | 181.70 | 183.00 | 179.95 | 182.75 | 182.75 | 255,163 |
| 2025-11-18 | 182.60 | 183.60 | 180.55 | 182.00 | 182.00 | 360,838 |
| 2025-11-17 | 180.00 | 184.25 | 177.65 | 184.05 | 184.05 | 910,750 |
| 2025-11-14 | 185.00 | 185.15 | 172.15 | 176.40 | 176.40 | 2,775,358 |
| 2025-11-13 | 188.50 | 188.90 | 186.50 | 187.10 | 187.10 | 610,690 |
| 2025-11-12 | 191.90 | 191.90 | 188.10 | 188.95 | 188.95 | 411,073 |
| 2025-11-11 | 190.90 | 191.00 | 187.95 | 189.90 | 189.90 | 589,857 |
| 2025-11-10 | 193.35 | 193.35 | 189.75 | 189.90 | 189.90 | 685,699 |
| 2025-11-07 | 191.55 | 191.55 | 187.15 | 189.35 | 189.35 | 1,144,278 |
| 2025-11-06 | 235.90 | 236.60 | 184.80 | 187.00 | 187.00 | 4,064,267 |
| 2025-11-05 | 236.00 | 238.40 | 235.30 | 236.00 | 236.00 | 491,334 |
| 2025-11-04 | 235.00 | 236.70 | 233.00 | 235.10 | 235.10 | 562,725 |
| 2025-11-03 | 238.00 | 238.50 | 235.00 | 235.00 | 235.00 | 488,399 |
| 2025-10-31 | 239.60 | 240.40 | 238.70 | 239.00 | 239.00 | 356,132 |
| 2025-10-30 | 240.00 | 240.60 | 239.20 | 239.70 | 239.70 | 283,405 |
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.