Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 208.00 | 208.00 | 202.30 | 205.30 | 205.30 | 356,846 |
| 2024-11-11 | 206.30 | 212.80 | 204.20 | 208.60 | 208.60 | 280,546 |
| 2024-11-08 | 204.00 | 208.40 | 204.00 | 206.60 | 206.60 | 195,941 |
| 2024-11-07 | 198.20 | 205.00 | 196.05 | 204.00 | 204.00 | 283,492 |
| 2024-11-06 | 206.80 | 209.30 | 200.00 | 200.00 | 200.00 | 359,070 |
| 2024-11-05 | 212.40 | 214.10 | 205.50 | 206.90 | 206.90 | 235,264 |
| 2024-11-04 | 215.00 | 217.70 | 212.30 | 214.10 | 214.10 | 176,259 |
| 2024-11-01 | 214.40 | 216.10 | 210.50 | 216.00 | 216.00 | 254,852 |
| 2024-10-31 | 217.50 | 219.60 | 213.20 | 214.70 | 214.70 | 290,154 |
| 2024-10-30 | 217.00 | 221.10 | 213.10 | 218.80 | 218.80 | 297,496 |
| 2024-10-29 | 217.10 | 220.30 | 215.40 | 218.30 | 218.30 | 208,158 |
| 2024-10-28 | 219.00 | 219.40 | 214.90 | 218.50 | 218.50 | 150,172 |
| 2024-10-25 | 225.00 | 225.90 | 215.30 | 219.30 | 219.30 | 228,952 |
| 2024-10-24 | 226.00 | 229.60 | 224.60 | 225.00 | 225.00 | 296,394 |
| 2024-10-23 | 221.20 | 226.60 | 217.00 | 225.70 | 225.70 | 370,648 |
| 2024-10-22 | 215.10 | 230.30 | 210.80 | 223.50 | 223.50 | 709,802 |
| 2024-10-21 | 217.10 | 219.30 | 214.00 | 215.90 | 215.90 | 154,531 |
| 2024-10-18 | 219.90 | 222.40 | 217.10 | 217.10 | 217.10 | 282,834 |
| 2024-10-17 | 214.30 | 220.80 | 213.20 | 220.50 | 220.50 | 374,249 |
| 2024-10-16 | 211.20 | 213.30 | 209.10 | 213.30 | 213.30 | 155,186 |
| 2024-10-15 | 213.50 | 217.80 | 211.90 | 213.00 | 213.00 | 224,836 |
| 2024-10-14 | 211.00 | 216.80 | 210.40 | 213.50 | 213.50 | 249,112 |
| 2024-10-11 | 210.60 | 213.40 | 209.50 | 211.00 | 211.00 | 224,255 |
| 2024-10-10 | 210.00 | 211.40 | 207.50 | 211.00 | 211.00 | 434,710 |
| 2024-10-09 | 217.80 | 218.30 | 210.60 | 211.70 | 211.70 | 481,130 |
| 2024-10-08 | 218.70 | 222.30 | 215.60 | 219.10 | 219.10 | 253,549 |
| 2024-10-07 | 225.40 | 225.50 | 220.70 | 221.10 | 221.10 | 205,633 |
| 2024-10-04 | 224.80 | 226.40 | 220.60 | 225.50 | 225.50 | 225,444 |
| 2024-10-03 | 228.60 | 229.00 | 223.30 | 226.00 | 226.00 | 180,881 |
| 2024-10-02 | 222.30 | 231.90 | 221.20 | 229.50 | 229.50 | 406,179 |
| 2024-10-01 | 231.50 | 231.50 | 222.60 | 222.80 | 222.80 | 429,279 |
| 2024-09-30 | 233.50 | 236.30 | 228.90 | 231.50 | 231.50 | 317,473 |
| 2024-09-27 | 237.30 | 238.20 | 226.20 | 234.40 | 234.40 | 623,638 |
| 2024-09-26 | 242.50 | 245.80 | 234.40 | 236.60 | 236.60 | 542,785 |
| 2024-09-25 | 235.00 | 241.50 | 232.50 | 241.50 | 241.50 | 418,174 |
| 2024-09-24 | 240.00 | 241.60 | 230.40 | 232.50 | 232.50 | 395,365 |
| 2024-09-23 | 242.00 | 243.00 | 237.90 | 239.50 | 239.50 | 197,262 |
| 2024-09-20 | 251.10 | 255.00 | 239.00 | 241.80 | 241.80 | 1,370,728 |
| 2024-09-19 | 244.90 | 248.80 | 241.00 | 246.20 | 246.20 | 305,570 |
| 2024-09-18 | 243.10 | 251.10 | 238.60 | 243.00 | 243.00 | 367,700 |
| 2024-09-17 | 247.00 | 248.40 | 241.00 | 243.60 | 243.60 | 294,705 |
| 2024-09-16 | 246.00 | 251.80 | 243.60 | 248.40 | 248.40 | 411,475 |
| 2024-09-13 | 240.00 | 246.40 | 239.20 | 246.00 | 246.00 | 389,498 |
| 2024-09-12 | 237.10 | 246.60 | 234.10 | 237.80 | 237.80 | 772,184 |
| 2024-09-11 | 232.70 | 239.00 | 232.20 | 235.30 | 235.30 | 394,661 |
| 2024-09-10 | 226.90 | 235.20 | 226.10 | 232.70 | 232.70 | 421,385 |
| 2024-09-09 | 236.00 | 236.30 | 225.60 | 229.80 | 229.80 | 981,575 |
| 2024-09-06 | 238.00 | 244.30 | 231.40 | 239.60 | 239.60 | 754,779 |
| 2024-09-05 | 253.00 | 255.90 | 235.00 | 238.40 | 238.40 | 1,678,876 |
| 2024-09-04 | 250.00 | 261.70 | 246.70 | 261.00 | 261.00 | 600,030 |
| 2024-09-03 | 267.00 | 274.00 | 258.30 | 259.00 | 259.00 | 676,894 |
| 2024-09-02 | 270.90 | 273.00 | 264.40 | 267.00 | 267.00 | 378,379 |
| 2024-08-30 | 267.50 | 269.00 | 262.60 | 266.00 | 266.00 | 705,089 |
| 2024-08-29 | 267.30 | 273.20 | 265.50 | 272.30 | 272.30 | 428,023 |
| 2024-08-28 | 276.00 | 278.30 | 261.50 | 266.30 | 266.30 | 880,440 |
| 2024-08-27 | 275.00 | 284.70 | 272.70 | 273.00 | 273.00 | 1,171,406 |
| 2024-08-26 | 275.00 | 280.80 | 269.50 | 273.30 | 273.30 | 605,642 |
| 2024-08-23 | 270.00 | 276.80 | 262.00 | 276.80 | 276.80 | 1,289,810 |
| 2024-08-22 | 268.00 | 280.00 | 261.70 | 272.30 | 272.30 | 2,904,374 |
| 2024-08-21 | 259.00 | 261.10 | 243.30 | 247.00 | 247.00 | 1,838,575 |
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.