Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 167.15 | 177.35 | 164.20 | 164.70 | 164.70 | 1,306,558 |
| 2025-05-08 | 155.60 | 158.80 | 153.45 | 155.10 | 155.10 | 281,185 |
| 2025-05-07 | 153.25 | 157.35 | 150.85 | 154.50 | 154.50 | 192,058 |
| 2025-05-06 | 161.00 | 161.80 | 155.75 | 155.90 | 155.90 | 322,525 |
| 2025-05-05 | 159.55 | 160.50 | 157.85 | 158.45 | 158.45 | 155,406 |
| 2025-05-02 | 160.00 | 162.75 | 158.15 | 159.55 | 159.55 | 278,803 |
| 2025-05-01 | 156.95 | 158.65 | 155.90 | 156.85 | 156.85 | 104,937 |
| 2025-04-30 | 155.80 | 157.70 | 153.70 | 156.35 | 156.35 | 195,269 |
| 2025-04-29 | 153.05 | 155.25 | 152.00 | 154.70 | 154.70 | 157,903 |
| 2025-04-28 | 153.95 | 154.65 | 152.70 | 153.05 | 153.05 | 149,963 |
| 2025-04-25 | 153.30 | 153.95 | 151.55 | 152.95 | 152.95 | 128,120 |
| 2025-04-24 | 151.90 | 152.80 | 149.80 | 152.55 | 152.55 | 136,555 |
| 2025-04-23 | 148.65 | 154.75 | 146.60 | 153.25 | 153.25 | 231,725 |
| 2025-04-22 | 152.00 | 152.00 | 142.35 | 145.10 | 145.10 | 291,454 |
| 2025-04-16 | 150.50 | 152.50 | 148.80 | 151.65 | 151.65 | 129,468 |
| 2025-04-15 | 150.90 | 154.75 | 150.15 | 151.00 | 151.00 | 214,374 |
| 2025-04-14 | 149.20 | 150.35 | 147.35 | 150.35 | 150.35 | 170,806 |
| 2025-04-11 | 146.00 | 146.50 | 141.75 | 145.85 | 145.85 | 183,687 |
| 2025-04-10 | 155.00 | 158.00 | 144.60 | 145.50 | 145.50 | 413,301 |
| 2025-04-09 | 146.10 | 146.10 | 140.15 | 140.65 | 140.65 | 409,575 |
| 2025-04-08 | 142.55 | 148.70 | 141.80 | 147.90 | 147.90 | 310,919 |
| 2025-04-07 | 123.95 | 144.55 | 123.30 | 140.15 | 140.15 | 638,093 |
| 2025-04-04 | 149.05 | 150.20 | 141.35 | 143.15 | 143.15 | 469,457 |
| 2025-04-03 | 146.70 | 153.65 | 146.15 | 151.05 | 151.05 | 238,001 |
| 2025-04-02 | 152.00 | 152.75 | 147.50 | 150.95 | 150.95 | 214,663 |
| 2025-04-01 | 153.65 | 154.70 | 152.00 | 153.20 | 153.20 | 234,022 |
| 2025-03-31 | 157.05 | 158.00 | 149.80 | 149.80 | 149.80 | 264,566 |
| 2025-03-28 | 156.95 | 159.60 | 156.30 | 158.90 | 158.90 | 204,415 |
| 2025-03-27 | 156.50 | 157.90 | 155.05 | 157.65 | 157.65 | 210,624 |
| 2025-03-26 | 159.70 | 160.90 | 156.85 | 156.85 | 156.85 | 172,257 |
| 2025-03-25 | 160.00 | 162.00 | 158.95 | 159.35 | 159.35 | 144,826 |
| 2025-03-24 | 163.20 | 163.95 | 159.75 | 160.40 | 160.40 | 171,762 |
| 2025-03-21 | 164.00 | 164.40 | 161.50 | 163.05 | 163.05 | 234,336 |
| 2025-03-20 | 168.00 | 168.15 | 163.90 | 165.00 | 165.00 | 228,596 |
| 2025-03-19 | 165.85 | 168.15 | 164.00 | 167.75 | 167.75 | 253,204 |
| 2025-03-18 | 167.85 | 169.60 | 165.20 | 166.55 | 166.55 | 245,440 |
| 2025-03-17 | 167.25 | 169.60 | 165.15 | 166.05 | 166.05 | 190,769 |
| 2025-03-14 | 163.65 | 167.65 | 163.55 | 167.35 | 167.35 | 238,833 |
| 2025-03-13 | 165.00 | 166.30 | 163.20 | 163.65 | 163.65 | 187,116 |
| 2025-03-12 | 163.35 | 166.50 | 162.60 | 165.75 | 165.75 | 395,164 |
| 2025-03-11 | 164.45 | 166.35 | 160.45 | 160.45 | 160.45 | 255,203 |
| 2025-03-10 | 168.25 | 169.40 | 164.25 | 165.60 | 165.60 | 400,881 |
| 2025-03-07 | 166.10 | 168.25 | 163.40 | 167.90 | 167.90 | 327,199 |
| 2025-03-06 | 166.75 | 171.00 | 166.00 | 167.50 | 167.50 | 305,725 |
| 2025-03-05 | 164.00 | 168.55 | 164.00 | 167.90 | 167.90 | 340,701 |
| 2025-03-04 | 165.00 | 166.55 | 162.55 | 163.50 | 163.50 | 391,750 |
| 2025-03-03 | 168.75 | 172.30 | 167.15 | 167.15 | 167.15 | 321,393 |
| 2025-02-28 | 169.50 | 169.75 | 167.30 | 168.15 | 168.15 | 278,664 |
| 2025-02-27 | 170.90 | 173.70 | 168.85 | 171.15 | 171.15 | 300,269 |
| 2025-02-26 | 174.00 | 174.55 | 171.70 | 172.20 | 172.20 | 279,097 |
| 2025-02-25 | 173.25 | 178.25 | 172.75 | 173.85 | 173.85 | 451,596 |
| 2025-02-24 | 174.25 | 177.75 | 172.45 | 172.55 | 172.55 | 365,067 |
| 2025-02-21 | 174.50 | 174.95 | 170.60 | 174.20 | 174.20 | 467,377 |
| 2025-02-20 | 171.70 | 175.10 | 170.90 | 173.75 | 173.75 | 367,447 |
| 2025-02-19 | 174.80 | 177.20 | 171.00 | 172.95 | 172.95 | 351,953 |
| 2025-02-18 | 174.95 | 178.15 | 174.10 | 175.90 | 175.90 | 346,485 |
| 2025-02-17 | 179.45 | 181.50 | 172.80 | 174.90 | 174.90 | 528,482 |
| 2025-02-14 | 172.90 | 173.40 | 169.75 | 171.10 | 171.10 | 247,341 |
| 2025-02-13 | 171.60 | 173.10 | 168.70 | 172.90 | 172.90 | 405,408 |
| 2025-02-12 | 173.95 | 174.90 | 170.00 | 170.30 | 170.30 | 294,588 |
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.