BioPorto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	2.310	2.350	2.015	2.300	2.300	1,321,533
2023-11-28	2.475	2.475	2.200	2.310	2.310	1,025,621
2023-11-27	2.460	2.490	2.415	2.465	2.465	578,342
2023-11-24	2.440	2.490	2.400	2.445	2.445	437,881
2023-11-23	2.445	2.520	2.430	2.440	2.440	908,570
2023-11-22	2.380	2.470	2.380	2.450	2.450	1,082,037
2023-11-21	2.450	2.455	2.300	2.370	2.370	1,160,400
2023-11-20	2.360	2.500	2.360	2.450	2.450	1,689,651
2023-11-17	2.225	2.380	2.220	2.360	2.360	1,257,619
2023-11-16	2.300	2.305	2.155	2.230	2.230	991,409
2023-11-15	2.220	2.390	2.200	2.240	2.240	1,937,534
2023-11-14	1.970	2.145	1.964	2.130	2.130	1,757,631
2023-11-13	1.892	1.970	1.892	1.954	1.954	1,071,665
2023-11-10	1.818	1.880	1.818	1.876	1.876	568,259
2023-11-09	1.842	1.958	1.750	1.818	1.818	1,839,478
2023-11-08	1.704	2.000	1.668	1.816	1.816	2,435,481
2023-11-07	1.708	1.720	1.600	1.702	1.702	1,330,566
2023-11-06	1.684	1.748	1.682	1.690	1.690	448,495
2023-11-03	1.698	1.724	1.650	1.684	1.684	265,019
2023-11-02	1.676	1.740	1.606	1.732	1.732	1,561,239
2023-11-01	1.700	1.740	1.550	1.674	1.674	1,580,949
2023-10-31	1.536	1.640	1.536	1.640	1.640	1,165,820
2023-10-30	1.568	1.568	1.484	1.520	1.520	80,288
2023-10-27	1.480	1.570	1.472	1.546	1.546	577,597
2023-10-26	1.500	1.530	1.460	1.480	1.480	285,727
2023-10-25	1.490	1.542	1.490	1.504	1.504	99,825
2023-10-24	1.506	1.578	1.482	1.504	1.504	159,252
2023-10-23	1.580	1.590	1.460	1.528	1.528	623,226
2023-10-20	1.518	1.580	1.482	1.568	1.568	253,304
2023-10-19	1.466	1.580	1.466	1.518	1.518	437,398
2023-10-18	1.440	1.498	1.440	1.466	1.466	280,680
2023-10-17	1.470	1.496	1.438	1.494	1.494	109,548
2023-10-16	1.492	1.498	1.426	1.498	1.498	543,892
2023-10-13	1.472	1.586	1.462	1.500	1.500	682,008
2023-10-12	1.480	1.534	1.466	1.492	1.492	211,563
2023-10-11	1.500	1.540	1.472	1.520	1.520	95,756
2023-10-10	1.538	1.578	1.470	1.522	1.522	423,365
2023-10-09	1.570	1.588	1.530	1.532	1.532	514,384
2023-10-06	1.560	1.598	1.546	1.588	1.588	248,259
2023-10-05	1.588	1.590	1.544	1.552	1.552	117,021
2023-10-04	1.588	1.588	1.512	1.588	1.588	224,127
2023-10-03	1.574	1.616	1.534	1.588	1.588	431,366
2023-10-02	1.576	1.620	1.502	1.550	1.550	627,787
2023-09-29	1.526	1.594	1.518	1.578	1.578	348,297
2023-09-28	1.648	1.648	1.482	1.526	1.526	516,016
2023-09-27	1.660	1.670	1.200	1.606	1.606	1,140,038
2023-09-26	1.688	1.688	1.634	1.660	1.660	126,183
2023-09-25	1.682	1.700	1.654	1.688	1.688	232,515
2023-09-22	1.670	1.686	1.614	1.686	1.686	205,417
2023-09-21	1.684	1.686	1.610	1.672	1.672	272,027
2023-09-20	1.670	1.686	1.586	1.686	1.686	595,324
2023-09-19	1.752	1.780	1.652	1.688	1.688	687,509
2023-09-18	1.604	1.770	1.582	1.748	1.748	1,071,645
2023-09-15	1.672	1.708	1.600	1.610	1.610	833,346
2023-09-14	1.748	1.778	1.602	1.686	1.686	904,200
2023-09-13	1.744	1.750	1.690	1.740	1.740	526,393
2023-09-12	1.700	1.794	1.700	1.726	1.726	483,120
2023-09-11	1.460	1.750	1.460	1.698	1.698	1,235,091
2023-09-08	1.532	1.558	1.476	1.552	1.552	291,022
2023-09-07	1.560	1.560	1.506	1.530	1.530	276,813

← NewerPage 13 of 21 · 1,257 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.