Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 236.00 | 238.70 | 236.00 | 238.00 | 238.00 | 151,756 |
| 2025-08-06 | 238.90 | 239.00 | 235.80 | 236.00 | 236.00 | 286,038 |
| 2025-08-05 | 238.10 | 240.20 | 237.60 | 238.90 | 238.90 | 289,039 |
| 2025-08-04 | 236.30 | 239.50 | 235.80 | 237.90 | 237.90 | 274,244 |
| 2025-08-01 | 237.50 | 239.50 | 235.20 | 235.60 | 235.60 | 627,401 |
| 2025-07-31 | 236.00 | 239.30 | 235.20 | 237.50 | 237.50 | 518,641 |
| 2025-07-30 | 236.90 | 238.80 | 235.00 | 236.00 | 236.00 | 653,763 |
| 2025-07-29 | 238.20 | 241.50 | 236.90 | 237.00 | 237.00 | 1,360,231 |
| 2025-07-28 | 238.00 | 242.40 | 236.00 | 238.20 | 238.20 | 3,188,319 |
| 2025-07-25 | 230.00 | 237.40 | 226.50 | 233.00 | 233.00 | 1,404,605 |
| 2025-07-24 | 193.00 | 240.60 | 193.00 | 233.00 | 233.00 | 2,129,158 |
| 2025-07-23 | 187.00 | 192.50 | 186.65 | 192.50 | 192.50 | 327,172 |
| 2025-07-22 | 184.70 | 186.00 | 182.75 | 185.45 | 185.45 | 173,003 |
| 2025-07-21 | 185.00 | 186.45 | 182.60 | 184.65 | 184.65 | 278,482 |
| 2025-07-18 | 183.05 | 187.10 | 183.05 | 184.60 | 184.60 | 314,816 |
| 2025-07-17 | 182.65 | 184.15 | 181.80 | 182.45 | 182.45 | 119,559 |
| 2025-07-16 | 180.10 | 182.45 | 179.15 | 181.85 | 181.85 | 156,000 |
| 2025-07-15 | 179.95 | 184.40 | 179.95 | 180.50 | 180.50 | 212,335 |
| 2025-07-14 | 178.50 | 180.30 | 177.15 | 180.05 | 180.05 | 115,970 |
| 2025-07-11 | 184.10 | 185.40 | 180.50 | 180.70 | 180.70 | 148,098 |
| 2025-07-10 | 178.30 | 185.45 | 178.05 | 183.75 | 183.75 | 352,178 |
| 2025-07-09 | 172.20 | 178.20 | 170.15 | 175.60 | 175.60 | 233,986 |
| 2025-07-08 | 170.15 | 172.85 | 169.50 | 172.20 | 172.20 | 121,863 |
| 2025-07-07 | 173.05 | 173.15 | 169.40 | 169.60 | 169.60 | 117,135 |
| 2025-07-04 | 168.50 | 173.65 | 166.70 | 173.15 | 173.15 | 139,735 |
| 2025-07-03 | 169.50 | 171.05 | 167.85 | 169.60 | 169.60 | 116,030 |
| 2025-07-02 | 168.60 | 169.60 | 166.70 | 169.15 | 169.15 | 193,088 |
| 2025-07-01 | 169.30 | 169.70 | 165.80 | 168.10 | 168.10 | 169,262 |
| 2025-06-30 | 170.25 | 172.25 | 168.95 | 168.95 | 168.95 | 247,889 |
| 2025-06-27 | 172.65 | 173.50 | 168.75 | 169.40 | 169.40 | 111,485 |
| 2025-06-26 | 168.60 | 173.45 | 168.60 | 170.70 | 170.70 | 178,245 |
| 2025-06-25 | 170.40 | 171.65 | 168.65 | 168.65 | 168.65 | 137,934 |
| 2025-06-24 | 170.10 | 172.85 | 169.45 | 170.45 | 170.45 | 155,496 |
| 2025-06-23 | 172.10 | 173.05 | 168.75 | 168.80 | 168.80 | 139,927 |
| 2025-06-20 | 174.10 | 176.90 | 174.10 | 174.10 | 174.10 | 450,608 |
| 2025-06-19 | 174.05 | 175.70 | 172.50 | 173.80 | 173.80 | 105,884 |
| 2025-06-18 | 173.20 | 179.75 | 173.20 | 176.05 | 176.05 | 295,970 |
| 2025-06-17 | 180.00 | 180.40 | 173.75 | 174.90 | 174.90 | 236,142 |
| 2025-06-16 | 183.40 | 186.00 | 180.20 | 181.25 | 181.25 | 195,086 |
| 2025-06-13 | 183.00 | 184.85 | 182.00 | 183.85 | 183.85 | 228,726 |
| 2025-06-12 | 186.55 | 186.85 | 183.60 | 185.05 | 185.05 | 131,830 |
| 2025-06-11 | 188.00 | 188.05 | 184.30 | 186.55 | 186.55 | 222,499 |
| 2025-06-10 | 177.00 | 188.05 | 176.65 | 188.00 | 188.00 | 401,978 |
| 2025-06-06 | 180.00 | 181.75 | 179.50 | 180.95 | 180.95 | 167,802 |
| 2025-06-04 | 179.75 | 182.15 | 178.50 | 180.40 | 180.40 | 188,369 |
| 2025-06-03 | 181.80 | 183.70 | 178.90 | 179.50 | 179.50 | 255,693 |
| 2025-06-02 | 173.55 | 182.00 | 173.35 | 181.20 | 181.20 | 596,322 |
| 2025-05-28 | 172.95 | 173.75 | 171.50 | 173.00 | 173.00 | 190,868 |
| 2025-05-27 | 171.60 | 173.50 | 170.70 | 172.95 | 172.95 | 161,273 |
| 2025-05-26 | 170.75 | 171.45 | 168.70 | 171.00 | 171.00 | 150,899 |
| 2025-05-23 | 170.00 | 171.30 | 164.05 | 168.00 | 168.00 | 271,600 |
| 2025-05-22 | 171.75 | 171.75 | 167.90 | 169.45 | 169.45 | 242,152 |
| 2025-05-21 | 172.00 | 174.00 | 170.00 | 173.15 | 173.15 | 271,109 |
| 2025-05-20 | 171.55 | 174.00 | 168.70 | 171.45 | 171.45 | 350,401 |
| 2025-05-19 | 166.25 | 169.55 | 165.50 | 169.55 | 169.55 | 314,750 |
| 2025-05-16 | 165.90 | 168.65 | 164.35 | 166.25 | 166.25 | 376,112 |
| 2025-05-15 | 164.00 | 166.60 | 162.55 | 163.30 | 163.30 | 401,180 |
| 2025-05-14 | 159.45 | 163.50 | 159.10 | 160.25 | 160.25 | 239,815 |
| 2025-05-13 | 167.15 | 168.00 | 158.60 | 158.60 | 158.60 | 428,297 |
| 2025-05-12 | 161.95 | 169.20 | 160.50 | 166.55 | 166.55 | 471,107 |
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.