BioPorto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	2.500	2.500	2.345	2.470	2.376	863,420
2022-12-14	2.555	2.630	2.510	2.510	2.414	295,299
2022-12-13	2.560	2.680	2.500	2.550	2.453	806,858
2022-12-12	2.500	2.590	2.500	2.560	2.462	433,887
2022-12-09	2.570	2.575	2.500	2.510	2.414	293,314
2022-12-08	2.510	2.600	2.500	2.550	2.453	405,662
2022-12-07	2.575	2.615	2.485	2.510	2.414	511,197
2022-12-06	2.525	2.695	2.475	2.480	2.385	1,761,840
2022-12-05	2.360	2.540	2.360	2.470	2.376	924,374
2022-12-02	2.395	2.450	2.280	2.350	2.260	1,083,870
2022-12-01	2.540	2.540	2.400	2.405	2.313	740,710
2022-11-30	2.350	2.645	2.350	2.500	2.404	631,469
2022-11-29	2.550	2.700	2.135	2.330	2.241	1,567,482
2022-11-28	2.500	2.665	2.500	2.550	2.453	391,451
2022-11-25	2.570	2.580	2.495	2.495	2.400	795,814
2022-11-24	2.250	2.500	2.250	2.500	2.404	797,551
2022-11-23	2.095	2.325	2.095	2.240	2.154	608,042
2022-11-22	2.165	2.165	2.070	2.125	2.044	537,781
2022-11-21	2.240	2.265	2.165	2.170	2.087	731,784
2022-11-18	2.395	2.460	2.280	2.280	2.193	416,911
2022-11-17	2.450	2.580	2.365	2.365	2.275	518,242
2022-11-16	2.540	2.625	2.410	2.420	2.328	812,672
2022-11-15	2.660	2.700	2.630	2.630	2.530	524,533
2022-11-14	2.740	2.745	2.550	2.650	2.549	1,177,087
2022-11-11	2.770	2.910	2.635	2.740	2.635	4,154,708
2022-11-10	2.450	2.480	2.355	2.445	2.352	558,542
2022-11-09	2.365	2.450	2.315	2.395	2.303	1,064,184
2022-11-08	2.460	2.675	2.155	2.275	2.188	2,233,732
2022-11-07	2.645	2.780	2.170	2.455	2.361	2,048,042
2022-11-04	2.285	2.800	2.285	2.500	2.404	3,522,251
2022-11-03	2.195	2.300	2.185	2.290	2.203	1,269,741
2022-11-02	1.910	2.310	1.910	2.140	2.058	2,576,019
2022-11-01	1.840	1.900	1.814	1.900	1.827	653,436
2022-10-31	1.800	1.830	1.774	1.810	1.741	408,000
2022-10-28	1.822	1.850	1.740	1.800	1.731	567,472
2022-10-27	1.664	1.822	1.662	1.822	1.752	1,329,692
2022-10-26	1.738	1.738	1.650	1.718	1.652	591,481
2022-10-25	1.648	1.720	1.602	1.720	1.654	395,108
2022-10-24	1.620	1.644	1.564	1.644	1.581	258,516
2022-10-21	1.620	1.626	1.550	1.620	1.558	94,837
2022-10-20	1.596	1.646	1.512	1.620	1.558	196,096
2022-10-19	1.600	1.610	1.550	1.598	1.537	325,866
2022-10-18	1.546	1.634	1.546	1.600	1.539	725,160
2022-10-17	1.482	1.560	1.480	1.530	1.472	288,487
2022-10-14	1.480	1.534	1.478	1.500	1.443	302,220
2022-10-13	1.454	1.498	1.454	1.456	1.400	124,812
2022-10-12	1.448	1.518	1.430	1.444	1.389	182,917
2022-10-11	1.440	1.450	1.402	1.448	1.393	170,502
2022-10-10	1.402	1.450	1.402	1.450	1.395	151,222
2022-10-07	1.408	1.436	1.406	1.430	1.375	189,026
2022-10-06	1.362	1.442	1.362	1.390	1.337	117,551
2022-10-05	1.412	1.480	1.376	1.402	1.348	169,202
2022-10-04	1.370	1.448	1.366	1.410	1.356	490,316
2022-10-03	1.310	1.386	1.270	1.320	1.270	323,684
2022-09-30	1.302	1.378	1.292	1.340	1.289	399,501
2022-09-29	1.402	1.402	1.330	1.338	1.287	266,766
2022-09-28	1.492	1.492	1.370	1.416	1.362	345,255
2022-09-27	1.428	1.500	1.400	1.444	1.389	159,295
2022-09-26	1.448	1.448	1.400	1.432	1.377	143,648
2022-09-23	1.460	1.460	1.400	1.448	1.393	482,180

← NewerPage 17 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.