BioPorto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.554	1.572	1.384	1.560	1.560	704,958
2023-09-05	1.560	1.562	1.520	1.540	1.540	332,202
2023-09-04	1.574	1.588	1.560	1.562	1.562	262,539
2023-09-01	1.540	1.584	1.540	1.570	1.570	145,598
2023-08-31	1.532	1.578	1.502	1.544	1.544	450,305
2023-08-30	1.518	1.546	1.518	1.530	1.530	111,622
2023-08-29	1.570	1.570	1.492	1.518	1.518	313,078
2023-08-28	1.584	1.586	1.524	1.538	1.538	519,755
2023-08-25	1.588	1.588	1.500	1.500	1.500	331,227
2023-08-24	1.558	1.600	1.554	1.554	1.554	297,177
2023-08-23	1.486	1.588	1.440	1.524	1.524	640,524
2023-08-22	1.598	1.598	1.452	1.486	1.486	239,938
2023-08-21	1.560	1.588	1.484	1.510	1.510	326,166
2023-08-18	1.614	1.616	1.352	1.530	1.530	644,777
2023-08-17	1.538	1.626	1.538	1.614	1.614	361,905
2023-08-16	1.628	1.628	1.516	1.544	1.544	227,694
2023-08-15	1.500	1.678	1.500	1.596	1.596	458,581
2023-08-14	1.582	1.584	1.452	1.558	1.558	437,542
2023-08-11	1.578	1.700	1.578	1.584	1.584	602,808
2023-08-10	1.714	1.750	1.570	1.600	1.600	923,245
2023-08-09	1.670	1.780	1.600	1.714	1.714	1,233,349
2023-08-08	1.598	1.760	1.552	1.668	1.668	1,726,976
2023-08-07	1.418	1.800	1.418	1.540	1.540	1,411,924
2023-08-04	1.292	1.400	1.280	1.384	1.384	795,313
2023-08-03	1.240	1.288	1.220	1.288	1.288	640,526
2023-08-02	1.210	1.230	1.210	1.228	1.228	196,313
2023-08-01	1.288	1.288	1.200	1.230	1.230	787,339
2023-07-31	1.220	1.266	1.220	1.266	1.266	626,700
2023-07-28	1.200	1.234	1.200	1.226	1.226	127,684
2023-07-27	1.200	1.230	1.200	1.230	1.230	215,127
2023-07-26	1.230	1.240	1.200	1.204	1.204	303,520
2023-07-25	1.246	1.254	1.228	1.240	1.240	202,219
2023-07-24	1.244	1.252	1.214	1.246	1.246	370,024
2023-07-21	1.232	1.250	1.220	1.228	1.228	114,880
2023-07-20	1.212	1.248	1.210	1.232	1.232	121,874
2023-07-19	1.230	1.248	1.180	1.200	1.200	239,232
2023-07-18	1.228	1.230	1.210	1.230	1.230	159,460
2023-07-17	1.226	1.226	1.196	1.226	1.226	148,131
2023-07-14	1.246	1.260	1.170	1.226	1.226	694,761
2023-07-13	1.274	1.280	1.256	1.266	1.266	267,844
2023-07-12	1.280	1.284	1.260	1.264	1.264	220,301
2023-07-11	1.270	1.300	1.248	1.278	1.278	328,655
2023-07-10	1.250	1.296	1.210	1.262	1.262	507,221
2023-07-07	1.262	1.278	1.200	1.250	1.250	440,520
2023-07-06	1.250	1.260	1.212	1.250	1.250	403,376
2023-07-05	1.266	1.266	1.200	1.248	1.248	182,094
2023-07-04	1.234	1.270	1.180	1.220	1.220	625,032
2023-07-03	1.238	1.288	1.228	1.234	1.234	446,131
2023-06-30	1.202	1.278	1.202	1.224	1.224	802,511
2023-06-29	1.180	1.200	1.150	1.198	1.198	922,936
2023-06-28	1.140	1.150	1.124	1.148	1.148	168,680
2023-06-27	1.190	1.190	1.130	1.130	1.130	300,305
2023-06-26	1.130	1.200	1.070	1.192	1.192	1,222,860
2023-06-23	1.256	1.266	1.152	1.200	1.200	654,416
2023-06-22	1.250	1.300	1.170	1.250	1.250	470,975
2023-06-21	1.312	1.400	1.164	1.210	1.210	1,336,611
2023-06-20	1.140	1.300	1.140	1.262	1.262	572,425
2023-06-19	1.100	1.178	1.100	1.128	1.128	466,939
2023-06-16	1.090	1.112	1.090	1.100	1.100	380,982
2023-06-15	1.098	1.122	1.076	1.076	1.076	628,626

← NewerPage 14 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.