BioPorto historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	2.230	2.280	2.130	2.140	2.140	719,079
2024-08-19	2.230	2.240	2.180	2.200	2.200	456,030
2024-08-16	2.305	2.385	2.195	2.230	2.230	871,941
2024-08-15	2.415	2.485	2.195	2.315	2.315	1,871,923
2024-08-14	2.340	2.440	2.330	2.420	2.420	653,590
2024-08-13	2.310	2.385	2.300	2.340	2.340	448,531
2024-08-12	2.485	2.495	2.330	2.400	2.400	779,687
2024-08-09	2.410	2.500	2.305	2.460	2.460	846,734
2024-08-08	2.290	2.475	2.275	2.410	2.410	924,393
2024-08-07	2.325	2.385	2.235	2.290	2.290	509,055
2024-08-06	2.305	2.375	2.240	2.320	2.320	1,950,804
2024-08-05	2.400	2.400	1.822	2.230	2.230	3,875,122
2024-08-02	2.550	2.550	2.455	2.500	2.500	1,642,601
2024-08-01	2.730	2.850	2.550	2.590	2.590	2,935,512
2024-07-31	2.480	2.700	2.480	2.680	2.680	3,995,904
2024-07-30	2.360	2.480	2.350	2.460	2.460	2,016,685
2024-07-29	2.285	2.350	2.285	2.315	2.315	891,513
2024-07-26	2.260	2.280	2.240	2.265	2.265	620,800
2024-07-25	2.215	2.250	2.190	2.220	2.220	369,127
2024-07-24	2.205	2.240	2.180	2.195	2.195	418,015
2024-07-23	2.220	2.240	2.200	2.200	2.200	254,421
2024-07-22	2.205	2.220	2.180	2.210	2.210	164,733
2024-07-19	2.235	2.235	2.160	2.205	2.205	375,822
2024-07-18	2.250	2.290	2.220	2.235	2.235	705,681
2024-07-17	2.235	2.250	2.200	2.220	2.220	716,638
2024-07-16	2.225	2.260	2.195	2.230	2.230	719,667
2024-07-15	2.210	2.225	2.180	2.220	2.220	411,574
2024-07-12	2.170	2.260	2.105	2.225	2.225	2,688,676
2024-07-11	2.135	2.150	2.080	2.115	2.115	325,087
2024-07-10	2.105	2.120	2.065	2.115	2.115	497,227
2024-07-09	2.080	2.120	2.060	2.080	2.080	979,942
2024-07-08	2.110	2.120	2.080	2.080	2.080	458,090
2024-07-05	2.140	2.155	2.085	2.110	2.110	689,980
2024-07-04	2.175	2.180	2.080	2.140	2.140	1,391,379
2024-07-03	2.170	2.220	2.140	2.180	2.180	2,217,132
2024-07-02	2.150	2.200	2.120	2.150	2.150	2,228,421
2024-07-01	2.155	2.155	2.010	2.080	2.080	841,733
2024-06-28	2.195	2.195	2.090	2.140	2.140	567,439
2024-06-27	2.055	2.195	2.050	2.150	2.150	920,252
2024-06-26	2.075	2.200	2.010	2.100	2.100	2,570,776
2024-06-25	2.050	2.110	2.010	2.080	2.080	757,841
2024-06-24	2.080	2.080	1.900	2.050	2.050	2,353,805
2024-06-21	2.120	2.195	2.060	2.090	2.090	4,109,190
2024-06-20	1.982	2.150	1.982	2.050	2.050	4,611,122
2024-06-19	1.884	1.990	1.852	1.982	1.982	1,896,652
2024-06-18	1.750	1.950	1.750	1.850	1.850	5,094,595
2024-06-17	1.694	1.700	1.620	1.628	1.628	212,709
2024-06-14	1.700	1.700	1.626	1.670	1.670	285,079
2024-06-13	1.722	1.722	1.670	1.684	1.684	312,781
2024-06-12	1.650	1.720	1.596	1.720	1.720	592,620
2024-06-11	1.632	1.660	1.632	1.634	1.634	228,964
2024-06-10	1.656	1.656	1.620	1.630	1.630	361,298
2024-06-07	1.674	1.700	1.624	1.656	1.656	375,743
2024-06-06	1.678	1.692	1.626	1.640	1.640	363,517
2024-06-04	1.698	1.698	1.650	1.670	1.670	256,342
2024-06-03	1.682	1.702	1.670	1.696	1.696	626,226
2024-05-31	1.620	1.686	1.620	1.670	1.670	136,135
2024-05-30	1.610	1.658	1.580	1.620	1.620	349,750
2024-05-29	1.700	1.700	1.610	1.610	1.610	356,933
2024-05-28	1.718	1.726	1.686	1.702	1.702	243,102

← NewerPage 10 of 21 · 1,256 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.