BioPorto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.090	1.100	1.080	1.098	1.098	313,185
2023-06-13	1.128	1.132	1.084	1.084	1.084	522,862
2023-06-12	1.144	1.154	1.110	1.134	1.134	735,085
2023-06-09	1.168	1.168	1.132	1.142	1.142	759,346
2023-06-08	1.150	1.150	1.094	1.150	1.150	761,286
2023-06-07	1.200	1.212	1.144	1.150	1.150	1,014,860
2023-06-06	1.218	1.220	1.166	1.172	1.172	963,295
2023-06-02	1.270	1.300	1.220	1.220	1.220	848,200
2023-06-01	1.342	1.350	1.240	1.270	1.270	678,558
2023-05-31	1.528	1.528	1.300	1.342	1.291	1,808,063
2023-05-30	1.594	1.594	1.530	1.568	1.508	229,161
2023-05-26	1.566	1.590	1.530	1.570	1.510	94,016
2023-05-25	1.594	1.594	1.538	1.560	1.500	150,425
2023-05-24	1.586	1.600	1.584	1.594	1.533	124,259
2023-05-23	1.580	1.598	1.520	1.580	1.520	315,025
2023-05-22	1.608	1.628	1.562	1.562	1.502	541,931
2023-05-17	1.608	1.608	1.582	1.590	1.529	69,774
2023-05-16	1.616	1.630	1.580	1.582	1.522	273,013
2023-05-15	1.620	1.630	1.552	1.602	1.541	498,767
2023-05-12	1.700	1.700	1.620	1.620	1.558	701,619
2023-05-11	1.796	1.800	1.660	1.708	1.643	802,815
2023-05-10	1.640	1.738	1.614	1.690	1.625	297,636
2023-05-09	1.642	1.650	1.602	1.602	1.541	126,635
2023-05-08	1.608	1.648	1.608	1.626	1.564	93,363
2023-05-04	1.648	1.648	1.550	1.596	1.535	190,676
2023-05-03	1.662	1.674	1.584	1.620	1.558	151,891
2023-05-02	1.628	1.692	1.606	1.686	1.622	318,559
2023-05-01	1.550	1.650	1.530	1.598	1.537	302,719
2023-04-28	1.504	1.566	1.502	1.530	1.472	95,868
2023-04-27	1.584	1.584	1.500	1.502	1.445	259,049
2023-04-26	1.592	1.592	1.500	1.520	1.462	159,069
2023-04-25	1.568	1.588	1.530	1.532	1.473	105,155
2023-04-24	1.650	1.652	1.534	1.566	1.506	276,724
2023-04-21	1.504	1.580	1.504	1.564	1.504	171,641
2023-04-20	1.518	1.536	1.502	1.502	1.445	149,172
2023-04-19	1.530	1.560	1.516	1.536	1.477	108,968
2023-04-18	1.548	1.576	1.510	1.528	1.470	394,516
2023-04-17	1.590	1.590	1.530	1.576	1.516	431,568
2023-04-14	1.624	1.630	1.558	1.592	1.531	351,856
2023-04-13	1.570	1.628	1.538	1.624	1.562	166,477
2023-04-12	1.636	1.652	1.570	1.570	1.510	691,050
2023-04-11	1.690	1.690	1.608	1.660	1.597	352,171
2023-04-05	1.698	1.700	1.680	1.690	1.625	124,457
2023-04-04	1.700	1.708	1.670	1.696	1.631	231,927
2023-04-03	1.750	1.798	1.680	1.700	1.635	414,611
2023-03-31	1.670	1.780	1.652	1.760	1.693	339,712
2023-03-30	1.606	1.698	1.602	1.672	1.608	636,334
2023-03-29	1.640	1.750	1.634	1.700	1.635	512,762
2023-03-28	1.708	1.708	1.600	1.630	1.568	282,821
2023-03-27	1.820	1.828	1.636	1.676	1.612	313,214
2023-03-24	1.750	1.778	1.702	1.768	1.700	481,745
2023-03-23	1.782	1.798	1.752	1.768	1.700	383,241
2023-03-22	1.826	1.868	1.770	1.800	1.731	252,725
2023-03-21	1.838	1.950	1.820	1.846	1.775	446,651
2023-03-20	1.876	1.876	1.682	1.826	1.756	838,662
2023-03-17	1.978	2.065	1.854	1.896	1.824	943,672
2023-03-16	1.600	1.948	1.522	1.902	1.829	3,913,919
2023-03-15	2.265	2.290	2.120	2.130	2.049	494,449
2023-03-14	2.250	2.270	2.165	2.255	2.169	230,273
2023-03-13	2.250	2.265	2.050	2.210	2.126	845,756

← NewerPage 15 of 21 · 1,253 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.