Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 237.00 | 241.10 | 237.00 | 240.50 | 240.50 | 590,518 |
| 2025-10-28 | 240.00 | 240.20 | 236.50 | 236.50 | 236.50 | 330,910 |
| 2025-10-27 | 241.00 | 241.80 | 240.00 | 240.10 | 240.10 | 590,620 |
| 2025-10-24 | 241.70 | 241.90 | 241.50 | 241.60 | 241.60 | 269,072 |
| 2025-10-23 | 241.60 | 242.40 | 241.50 | 241.70 | 241.70 | 444,740 |
| 2025-10-22 | 241.60 | 242.20 | 241.50 | 241.80 | 241.80 | 329,473 |
| 2025-10-21 | 238.10 | 243.70 | 238.10 | 242.10 | 242.10 | 1,041,266 |
| 2025-10-20 | 238.00 | 239.30 | 235.80 | 239.00 | 239.00 | 399,388 |
| 2025-10-17 | 240.00 | 240.00 | 237.30 | 238.00 | 238.00 | 558,140 |
| 2025-10-16 | 240.20 | 242.00 | 235.90 | 240.30 | 240.30 | 982,260 |
| 2025-10-15 | 229.80 | 231.70 | 228.40 | 230.50 | 230.50 | 216,130 |
| 2025-10-14 | 228.00 | 229.50 | 228.00 | 229.00 | 229.00 | 517,020 |
| 2025-10-13 | 228.50 | 231.50 | 228.00 | 230.30 | 230.30 | 295,483 |
| 2025-10-10 | 232.00 | 234.90 | 231.00 | 234.10 | 234.10 | 235,546 |
| 2025-10-09 | 229.10 | 232.00 | 229.10 | 232.00 | 232.00 | 184,601 |
| 2025-10-08 | 230.00 | 232.00 | 230.00 | 231.60 | 231.60 | 182,595 |
| 2025-10-07 | 229.20 | 230.30 | 229.20 | 229.60 | 229.60 | 156,128 |
| 2025-10-06 | 231.10 | 231.10 | 230.00 | 230.00 | 230.00 | 116,658 |
| 2025-10-03 | 229.00 | 231.10 | 228.30 | 231.10 | 231.10 | 155,736 |
| 2025-10-02 | 228.60 | 229.70 | 227.40 | 229.10 | 229.10 | 141,531 |
| 2025-10-01 | 228.20 | 229.50 | 228.00 | 228.60 | 228.60 | 125,097 |
| 2025-09-30 | 227.70 | 228.60 | 227.00 | 228.40 | 228.40 | 118,853 |
| 2025-09-29 | 227.40 | 229.80 | 226.90 | 228.60 | 228.60 | 231,118 |
| 2025-09-26 | 228.00 | 229.20 | 227.50 | 228.00 | 228.00 | 394,877 |
| 2025-09-25 | 230.10 | 230.60 | 228.80 | 229.00 | 229.00 | 218,759 |
| 2025-09-24 | 229.60 | 230.70 | 229.60 | 230.60 | 230.60 | 161,524 |
| 2025-09-23 | 231.00 | 232.00 | 229.60 | 231.00 | 231.00 | 299,401 |
| 2025-09-22 | 230.00 | 230.80 | 228.50 | 230.80 | 230.80 | 208,039 |
| 2025-09-19 | 231.10 | 232.00 | 230.10 | 231.00 | 231.00 | 408,424 |
| 2025-09-18 | 231.70 | 232.40 | 230.20 | 230.40 | 230.40 | 181,738 |
| 2025-09-17 | 231.10 | 232.10 | 231.10 | 231.80 | 231.80 | 170,822 |
| 2025-09-16 | 232.20 | 232.70 | 231.20 | 231.90 | 231.90 | 250,628 |
| 2025-09-15 | 233.70 | 234.10 | 232.20 | 232.30 | 232.30 | 201,138 |
| 2025-09-12 | 234.80 | 235.00 | 232.70 | 234.00 | 234.00 | 221,763 |
| 2025-09-11 | 235.30 | 235.90 | 234.60 | 234.60 | 234.60 | 354,997 |
| 2025-09-10 | 235.10 | 236.30 | 235.10 | 235.70 | 235.70 | 232,281 |
| 2025-09-09 | 236.50 | 236.80 | 234.40 | 236.40 | 236.40 | 196,416 |
| 2025-09-08 | 236.70 | 237.60 | 236.60 | 236.60 | 236.60 | 263,757 |
| 2025-09-05 | 237.30 | 237.60 | 236.30 | 237.40 | 237.40 | 390,693 |
| 2025-09-04 | 235.90 | 237.80 | 235.70 | 237.00 | 237.00 | 344,246 |
| 2025-09-03 | 235.30 | 236.60 | 235.30 | 236.40 | 236.40 | 210,655 |
| 2025-09-02 | 236.00 | 237.20 | 235.50 | 235.70 | 235.70 | 454,891 |
| 2025-09-01 | 236.00 | 237.40 | 235.90 | 236.80 | 236.80 | 411,591 |
| 2025-08-29 | 237.00 | 237.80 | 236.60 | 236.60 | 236.60 | 372,475 |
| 2025-08-28 | 236.20 | 237.20 | 236.00 | 237.10 | 237.10 | 576,213 |
| 2025-08-27 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | 797,135 |
| 2025-08-26 | 235.40 | 239.50 | 234.90 | 239.00 | 239.00 | 887,674 |
| 2025-08-25 | 240.50 | 241.00 | 237.20 | 237.80 | 237.80 | 268,768 |
| 2025-08-22 | 240.50 | 244.80 | 237.80 | 238.80 | 238.80 | 347,477 |
| 2025-08-21 | 238.00 | 239.10 | 237.70 | 238.60 | 238.60 | 117,513 |
| 2025-08-20 | 238.00 | 239.00 | 237.40 | 237.50 | 237.50 | 181,254 |
| 2025-08-19 | 238.60 | 239.80 | 236.90 | 236.90 | 236.90 | 248,474 |
| 2025-08-18 | 238.00 | 239.80 | 237.70 | 239.50 | 239.50 | 235,368 |
| 2025-08-15 | 238.40 | 238.90 | 237.50 | 237.50 | 237.50 | 166,824 |
| 2025-08-14 | 239.00 | 239.00 | 237.90 | 238.50 | 238.50 | 170,739 |
| 2025-08-13 | 238.30 | 239.40 | 237.40 | 239.00 | 239.00 | 172,231 |
| 2025-08-12 | 237.00 | 238.30 | 235.90 | 237.50 | 237.50 | 242,625 |
| 2025-08-11 | 237.50 | 237.90 | 235.90 | 237.20 | 237.20 | 163,625 |
| 2025-08-08 | 238.50 | 239.00 | 235.30 | 237.60 | 237.60 | 183,256 |
| 2025-08-07 | 236.00 | 238.70 | 236.00 | 238.00 | 238.00 | 151,756 |
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.