BioPorto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1.750 | 1.750 | 1.682 | 1.710 | 1.710 | 409,384 |
| 2024-05-24 | 1.760 | 1.770 | 1.692 | 1.750 | 1.750 | 503,669 |
| 2024-05-23 | 1.742 | 1.790 | 1.742 | 1.760 | 1.760 | 640,078 |
| 2024-05-22 | 1.742 | 1.772 | 1.700 | 1.742 | 1.742 | 448,558 |
| 2024-05-21 | 1.802 | 1.838 | 1.740 | 1.778 | 1.778 | 290,417 |
| 2024-05-17 | 1.850 | 1.850 | 1.790 | 1.800 | 1.800 | 526,501 |
| 2024-05-16 | 1.804 | 1.870 | 1.792 | 1.846 | 1.846 | 697,466 |
| 2024-05-15 | 1.852 | 1.866 | 1.756 | 1.790 | 1.790 | 926,520 |
| 2024-05-14 | 1.920 | 2.110 | 1.700 | 1.768 | 1.768 | 2,682,689 |
| 2024-05-13 | 1.732 | 1.918 | 1.678 | 1.900 | 1.900 | 2,383,444 |
| 2024-05-08 | 1.498 | 1.740 | 1.498 | 1.628 | 1.628 | 4,358,338 |
| 2024-05-07 | 1.480 | 1.498 | 1.396 | 1.462 | 1.462 | 1,122,538 |
| 2024-05-06 | 1.342 | 1.486 | 1.342 | 1.460 | 1.460 | 1,962,077 |
| 2024-05-03 | 1.300 | 1.330 | 1.292 | 1.322 | 1.322 | 490,860 |
| 2024-05-02 | 1.326 | 1.326 | 1.292 | 1.296 | 1.296 | 241,855 |
| 2024-05-01 | 1.298 | 1.312 | 1.270 | 1.302 | 1.302 | 344,037 |
| 2024-04-30 | 1.308 | 1.308 | 1.250 | 1.296 | 1.296 | 350,651 |
| 2024-04-29 | 1.238 | 1.250 | 1.216 | 1.250 | 1.250 | 339,932 |
| 2024-04-26 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 250,095 |
| 2024-04-25 | 1.228 | 1.250 | 1.220 | 1.234 | 1.234 | 419,814 |
| 2024-04-24 | 1.222 | 1.266 | 1.222 | 1.228 | 1.228 | 132,753 |
| 2024-04-23 | 1.222 | 1.238 | 1.222 | 1.230 | 1.230 | 226,003 |
| 2024-04-22 | 1.258 | 1.272 | 1.212 | 1.222 | 1.222 | 386,107 |
| 2024-04-19 | 1.260 | 1.278 | 1.250 | 1.258 | 1.258 | 274,377 |
| 2024-04-18 | 1.250 | 1.280 | 1.242 | 1.254 | 1.254 | 127,316 |
| 2024-04-17 | 1.266 | 1.288 | 1.260 | 1.274 | 1.274 | 219,138 |
| 2024-04-16 | 1.258 | 1.270 | 1.230 | 1.266 | 1.266 | 274,696 |
| 2024-04-15 | 1.288 | 1.316 | 1.260 | 1.260 | 1.260 | 421,911 |
| 2024-04-12 | 1.300 | 1.326 | 1.280 | 1.280 | 1.280 | 230,645 |
| 2024-04-11 | 1.276 | 1.346 | 1.260 | 1.304 | 1.304 | 837,911 |
| 2024-04-10 | 1.266 | 1.280 | 1.266 | 1.280 | 1.280 | 378,828 |
| 2024-04-09 | 1.314 | 1.314 | 1.264 | 1.266 | 1.266 | 331,309 |
| 2024-04-08 | 1.292 | 1.314 | 1.282 | 1.308 | 1.308 | 237,649 |
| 2024-04-05 | 1.288 | 1.300 | 1.264 | 1.290 | 1.290 | 583,943 |
| 2024-04-04 | 1.320 | 1.326 | 1.264 | 1.282 | 1.282 | 513,368 |
| 2024-04-03 | 1.390 | 1.390 | 1.322 | 1.322 | 1.322 | 708,940 |
| 2024-04-02 | 1.320 | 1.450 | 1.300 | 1.358 | 1.358 | 1,672,466 |
| 2024-03-27 | 1.310 | 1.344 | 1.308 | 1.308 | 1.308 | 203,767 |
| 2024-03-26 | 1.318 | 1.336 | 1.304 | 1.336 | 1.336 | 430,815 |
| 2024-03-25 | 1.324 | 1.328 | 1.308 | 1.320 | 1.320 | 230,646 |
| 2024-03-22 | 1.302 | 1.346 | 1.302 | 1.328 | 1.328 | 223,710 |
| 2024-03-21 | 1.328 | 1.336 | 1.300 | 1.302 | 1.302 | 864,009 |
| 2024-03-20 | 1.348 | 1.348 | 1.320 | 1.342 | 1.342 | 299,038 |
| 2024-03-19 | 1.338 | 1.366 | 1.322 | 1.348 | 1.348 | 261,724 |
| 2024-03-18 | 1.364 | 1.390 | 1.312 | 1.338 | 1.338 | 540,549 |
| 2024-03-15 | 1.332 | 1.378 | 1.316 | 1.364 | 1.364 | 655,311 |
| 2024-03-14 | 1.384 | 1.388 | 1.320 | 1.332 | 1.332 | 905,257 |
| 2024-03-13 | 1.432 | 1.432 | 1.364 | 1.390 | 1.390 | 887,383 |
| 2024-03-12 | 1.488 | 1.500 | 1.432 | 1.432 | 1.432 | 520,067 |
| 2024-03-11 | 1.380 | 1.500 | 1.380 | 1.464 | 1.464 | 1,249,184 |
| 2024-03-08 | 1.436 | 1.472 | 1.344 | 1.380 | 1.380 | 1,955,805 |
| 2024-03-07 | 1.412 | 1.490 | 1.402 | 1.474 | 1.474 | 620,497 |
| 2024-03-06 | 1.490 | 1.494 | 1.414 | 1.446 | 1.446 | 563,659 |
| 2024-03-05 | 1.490 | 1.536 | 1.486 | 1.498 | 1.498 | 430,506 |
| 2024-03-04 | 1.536 | 1.570 | 1.492 | 1.492 | 1.492 | 669,980 |
| 2024-03-01 | 1.558 | 1.580 | 1.502 | 1.536 | 1.536 | 1,691,605 |
| 2024-02-29 | 1.592 | 1.600 | 1.550 | 1.580 | 1.580 | 629,213 |
| 2024-02-28 | 1.638 | 1.638 | 1.580 | 1.592 | 1.592 | 799,373 |
| 2024-02-27 | 1.620 | 1.638 | 1.560 | 1.638 | 1.638 | 862,428 |
| 2024-02-26 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 1,392,743 |
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.