Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 173.55 | 175.55 | 172.80 | 173.65 | 173.65 | 174,902 |
| 2025-02-10 | 175.45 | 178.25 | 173.55 | 173.55 | 173.55 | 216,867 |
| 2025-02-07 | 174.50 | 176.70 | 173.25 | 175.40 | 175.40 | 203,996 |
| 2025-02-06 | 176.00 | 178.50 | 174.05 | 176.20 | 176.20 | 330,580 |
| 2025-02-05 | 170.35 | 173.55 | 168.95 | 173.00 | 173.00 | 518,820 |
| 2025-02-04 | 174.65 | 175.00 | 166.00 | 170.30 | 170.30 | 1,721,522 |
| 2025-02-03 | 192.05 | 192.10 | 182.40 | 187.10 | 187.10 | 755,267 |
| 2025-01-31 | 201.40 | 207.70 | 196.60 | 197.55 | 197.55 | 518,433 |
| 2025-01-30 | 196.80 | 200.30 | 196.60 | 199.90 | 199.90 | 205,856 |
| 2025-01-29 | 199.55 | 201.90 | 194.00 | 194.90 | 194.90 | 255,488 |
| 2025-01-28 | 192.55 | 198.25 | 191.75 | 197.90 | 197.90 | 358,846 |
| 2025-01-27 | 197.00 | 198.00 | 189.40 | 192.20 | 192.20 | 467,507 |
| 2025-01-24 | 198.20 | 203.30 | 198.20 | 199.25 | 199.25 | 232,150 |
| 2025-01-23 | 195.85 | 200.40 | 194.80 | 196.75 | 196.75 | 285,571 |
| 2025-01-22 | 200.00 | 204.40 | 195.40 | 195.90 | 195.90 | 212,147 |
| 2025-01-21 | 194.00 | 199.60 | 192.50 | 199.60 | 199.60 | 256,833 |
| 2025-01-20 | 195.95 | 196.95 | 194.25 | 194.70 | 194.70 | 157,811 |
| 2025-01-17 | 195.25 | 198.80 | 194.55 | 196.35 | 196.35 | 268,137 |
| 2025-01-16 | 192.55 | 197.95 | 191.95 | 195.05 | 195.05 | 320,941 |
| 2025-01-15 | 193.20 | 194.00 | 189.30 | 191.90 | 191.90 | 270,216 |
| 2025-01-14 | 196.00 | 198.80 | 193.30 | 193.30 | 193.30 | 275,012 |
| 2025-01-13 | 201.50 | 202.10 | 194.10 | 195.00 | 195.00 | 315,923 |
| 2025-01-10 | 206.00 | 210.00 | 201.40 | 201.60 | 201.60 | 390,549 |
| 2025-01-09 | 198.50 | 208.20 | 198.50 | 203.30 | 203.30 | 577,232 |
| 2025-01-08 | 200.60 | 203.40 | 195.45 | 195.80 | 195.80 | 219,222 |
| 2025-01-07 | 201.40 | 205.60 | 196.70 | 201.10 | 201.10 | 243,405 |
| 2025-01-06 | 199.80 | 202.20 | 197.60 | 201.40 | 201.40 | 218,557 |
| 2025-01-03 | 198.80 | 200.00 | 195.80 | 199.65 | 199.65 | 168,292 |
| 2025-01-02 | 193.00 | 200.20 | 192.25 | 198.90 | 198.90 | 286,991 |
| 2024-12-30 | 192.60 | 192.60 | 188.50 | 189.35 | 189.35 | 257,408 |
| 2024-12-27 | 187.60 | 195.55 | 187.35 | 194.15 | 194.15 | 379,513 |
| 2024-12-23 | 190.00 | 194.00 | 187.60 | 187.60 | 187.60 | 369,525 |
| 2024-12-20 | 190.00 | 194.15 | 183.60 | 192.90 | 192.90 | 577,168 |
| 2024-12-19 | 195.00 | 197.55 | 190.40 | 192.00 | 192.00 | 272,482 |
| 2024-12-18 | 196.35 | 199.45 | 193.60 | 198.95 | 198.95 | 237,771 |
| 2024-12-17 | 192.00 | 195.50 | 190.15 | 193.50 | 193.50 | 363,707 |
| 2024-12-16 | 193.00 | 195.75 | 190.95 | 193.05 | 193.05 | 299,161 |
| 2024-12-13 | 197.50 | 199.00 | 195.55 | 196.80 | 196.80 | 161,557 |
| 2024-12-12 | 200.80 | 203.00 | 197.00 | 198.90 | 198.90 | 215,340 |
| 2024-12-11 | 196.10 | 205.00 | 196.10 | 200.10 | 200.10 | 522,453 |
| 2024-12-10 | 195.00 | 199.10 | 193.30 | 194.15 | 194.15 | 224,896 |
| 2024-12-09 | 195.60 | 197.10 | 193.85 | 196.20 | 196.20 | 149,356 |
| 2024-12-06 | 192.55 | 196.50 | 190.05 | 195.65 | 195.65 | 233,341 |
| 2024-12-05 | 191.50 | 194.90 | 190.75 | 192.55 | 192.55 | 181,309 |
| 2024-12-04 | 186.05 | 194.75 | 186.00 | 191.80 | 191.80 | 406,801 |
| 2024-12-03 | 193.50 | 194.60 | 185.00 | 186.00 | 186.00 | 255,621 |
| 2024-12-02 | 193.90 | 196.85 | 192.50 | 193.50 | 193.50 | 189,815 |
| 2024-11-29 | 193.60 | 197.10 | 193.40 | 193.40 | 193.40 | 321,130 |
| 2024-11-28 | 191.95 | 195.95 | 191.35 | 193.50 | 193.50 | 136,607 |
| 2024-11-27 | 190.00 | 192.55 | 188.60 | 190.65 | 190.65 | 186,536 |
| 2024-11-26 | 197.50 | 197.70 | 190.05 | 190.05 | 190.05 | 244,100 |
| 2024-11-25 | 199.30 | 202.60 | 196.50 | 198.20 | 198.20 | 342,546 |
| 2024-11-22 | 192.45 | 199.00 | 192.45 | 198.40 | 198.40 | 387,662 |
| 2024-11-21 | 192.90 | 193.45 | 189.05 | 192.45 | 192.45 | 346,699 |
| 2024-11-20 | 186.10 | 194.60 | 183.05 | 193.05 | 193.05 | 619,617 |
| 2024-11-19 | 187.60 | 191.10 | 182.35 | 190.15 | 190.15 | 774,735 |
| 2024-11-18 | 179.95 | 187.30 | 178.20 | 185.30 | 185.30 | 1,375,786 |
| 2024-11-15 | 180.00 | 184.35 | 166.30 | 169.10 | 169.10 | 2,838,123 |
| 2024-11-14 | 200.10 | 205.10 | 197.90 | 204.80 | 204.80 | 257,023 |
| 2024-11-13 | 202.10 | 203.60 | 197.70 | 200.10 | 200.10 | 296,511 |
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.