Bavarian Nordic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 237.60 | 241.00 | 237.00 | 237.00 | 237.00 | 195,208 |
| 2026-10-15 | 236.00 | 239.00 | 234.20 | 239.00 | 239.00 | 176,693 |
| 2026-10-14 | 236.40 | 238.00 | 233.80 | 235.20 | 235.20 | 245,418 |
| 2026-10-13 | 240.00 | 242.20 | 236.80 | 236.80 | 236.80 | 199,656 |
| 2026-10-12 | 233.40 | 241.60 | 231.20 | 241.20 | 241.20 | 402,200 |
| 2026-10-09 | 230.60 | 236.80 | 230.60 | 236.80 | 236.80 | 292,395 |
| 2026-10-08 | 232.20 | 235.80 | 228.40 | 230.00 | 230.00 | 374,714 |
| 2026-10-07 | 220.00 | 223.20 | 219.80 | 223.20 | 223.20 | 120,436 |
| 2026-10-06 | 225.00 | 228.40 | 221.60 | 221.60 | 221.60 | 278,324 |
| 2026-10-05 | 219.00 | 222.40 | 218.00 | 222.40 | 222.40 | 126,094 |
| 2026-10-02 | 215.60 | 217.80 | 212.20 | 217.00 | 217.00 | 112,760 |
| 2026-10-01 | 220.00 | 220.40 | 216.20 | 216.80 | 216.80 | 149,739 |
| 2026-09-30 | 219.60 | 221.80 | 217.60 | 221.00 | 221.00 | 132,547 |
| 2026-09-29 | 218.00 | 221.80 | 218.00 | 218.60 | 218.60 | 173,079 |
| 2026-09-28 | 217.80 | 220.60 | 217.40 | 218.80 | 218.80 | 145,465 |
| 2026-09-25 | 220.20 | 221.00 | 216.80 | 217.80 | 217.80 | 198,538 |
| 2026-09-24 | 222.00 | 222.60 | 219.60 | 220.40 | 220.40 | 118,010 |
| 2026-09-23 | 214.60 | 224.20 | 214.60 | 222.20 | 222.20 | 361,914 |
| 2026-09-22 | 210.00 | 214.40 | 207.40 | 213.60 | 213.60 | 153,926 |
| 2026-09-21 | 209.60 | 211.80 | 209.00 | 210.00 | 210.00 | 75,811 |
| 2026-09-18 | 207.40 | 210.00 | 207.00 | 208.20 | 208.20 | 203,957 |
| 2026-09-17 | 205.20 | 209.60 | 204.00 | 207.40 | 207.40 | 170,881 |
| 2026-09-16 | 200.20 | 202.60 | 200.20 | 201.40 | 201.40 | 87,174 |
| 2026-09-15 | 202.20 | 203.40 | 199.20 | 200.40 | 200.40 | 132,757 |
| 2026-09-14 | 203.80 | 205.80 | 203.00 | 203.00 | 203.00 | 101,564 |
| 2026-09-11 | 205.00 | 205.00 | 203.00 | 203.80 | 203.80 | 118,300 |
| 2026-09-10 | 202.40 | 205.40 | 201.80 | 203.60 | 203.60 | 126,490 |
| 2026-09-09 | 209.00 | 209.00 | 201.80 | 202.60 | 202.60 | 230,142 |
| 2026-09-08 | 210.40 | 212.00 | 209.00 | 209.80 | 209.80 | 128,127 |
| 2026-09-07 | 215.60 | 215.60 | 210.60 | 211.80 | 211.80 | 146,320 |
| 2026-09-04 | 219.00 | 219.20 | 214.60 | 215.60 | 215.60 | 173,388 |
| 2026-09-03 | 219.20 | 222.20 | 218.20 | 219.40 | 219.40 | 149,417 |
| 2026-09-02 | 221.40 | 221.40 | 217.60 | 219.20 | 219.20 | 192,283 |
| 2026-09-01 | 217.60 | 222.60 | 217.20 | 222.00 | 222.00 | 314,175 |
| 2026-08-31 | 212.20 | 218.00 | 211.00 | 217.60 | 217.60 | 286,257 |
| 2026-08-28 | 215.20 | 217.00 | 213.20 | 213.40 | 213.40 | 105,103 |
| 2026-08-27 | 214.60 | 214.60 | 212.20 | 213.20 | 213.20 | 106,014 |
| 2026-08-26 | 216.00 | 216.00 | 212.20 | 212.60 | 212.60 | 215,176 |
| 2026-08-25 | 213.00 | 218.40 | 213.00 | 218.20 | 218.20 | 307,352 |
| 2026-08-24 | 211.80 | 215.00 | 209.60 | 213.00 | 213.00 | 450,458 |
| 2026-08-21 | 200.00 | 212.40 | 199.00 | 209.40 | 209.40 | 1,381,370 |
| 2026-08-20 | 192.50 | 196.10 | 192.00 | 192.00 | 192.00 | 277,776 |
| 2026-08-19 | 188.80 | 193.40 | 187.50 | 193.30 | 193.30 | 178,764 |
| 2026-08-18 | 187.00 | 190.00 | 186.80 | 189.00 | 189.00 | 119,973 |
| 2026-08-17 | 185.90 | 188.30 | 185.00 | 187.80 | 187.80 | 97,731 |
| 2026-08-14 | 183.00 | 188.40 | 183.00 | 185.90 | 185.90 | 186,604 |
| 2026-08-13 | 180.90 | 183.20 | 180.70 | 182.80 | 182.80 | 137,411 |
| 2026-08-12 | 177.00 | 182.00 | 176.90 | 180.70 | 180.70 | 155,884 |
| 2026-08-11 | 175.10 | 177.40 | 175.10 | 177.10 | 177.10 | 98,291 |
| 2026-08-10 | 176.60 | 177.40 | 175.20 | 176.40 | 176.40 | 97,170 |
| 2026-08-07 | 177.00 | 179.30 | 176.40 | 176.40 | 176.40 | 142,727 |
| 2026-08-06 | 178.10 | 179.20 | 174.50 | 175.00 | 175.00 | 149,159 |
| 2026-08-05 | 179.30 | 180.00 | 178.20 | 179.30 | 179.30 | 158,523 |
| 2026-08-04 | 179.40 | 180.90 | 177.40 | 179.30 | 179.30 | 138,620 |
| 2026-08-03 | 177.90 | 180.10 | 177.50 | 179.80 | 179.80 | 156,852 |
| 2026-07-31 | 178.90 | 180.20 | 176.40 | 177.90 | 177.90 | 128,297 |
| 2026-07-30 | 176.60 | 178.90 | 175.80 | 178.90 | 178.90 | 95,663 |
| 2026-07-29 | 179.00 | 179.00 | 176.40 | 176.80 | 176.80 | 81,949 |
| 2026-07-28 | 174.50 | 179.50 | 174.00 | 178.40 | 178.40 | 107,485 |
| 2026-07-27 | 174.70 | 175.80 | 174.00 | 174.90 | 174.90 | 67,576 |
Page 1 of 5 · 248 trading daysOlder →
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.