BioPorto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 1.530 | 1.530 | 1.450 | 1.460 | 1.404 | 292,427 |
| 2022-09-21 | 1.534 | 1.550 | 1.398 | 1.536 | 1.477 | 1,020,755 |
| 2022-09-20 | 1.680 | 1.700 | 1.550 | 1.596 | 1.535 | 334,702 |
| 2022-09-19 | 1.730 | 1.750 | 1.650 | 1.658 | 1.595 | 173,654 |
| 2022-09-16 | 1.720 | 1.760 | 1.692 | 1.720 | 1.654 | 1,084,639 |
| 2022-09-15 | 1.550 | 1.750 | 1.534 | 1.630 | 1.568 | 1,686,741 |
| 2022-09-14 | 1.480 | 1.538 | 1.430 | 1.490 | 1.433 | 155,483 |
| 2022-09-13 | 1.498 | 1.498 | 1.450 | 1.482 | 1.425 | 146,911 |
| 2022-09-12 | 1.456 | 1.488 | 1.450 | 1.456 | 1.400 | 117,536 |
| 2022-09-09 | 1.480 | 1.480 | 1.382 | 1.456 | 1.400 | 450,945 |
| 2022-09-08 | 1.400 | 1.490 | 1.400 | 1.430 | 1.375 | 253,790 |
| 2022-09-07 | 1.438 | 1.438 | 1.382 | 1.400 | 1.347 | 123,893 |
| 2022-09-06 | 1.432 | 1.494 | 1.400 | 1.428 | 1.373 | 393,363 |
| 2022-09-05 | 1.496 | 1.496 | 1.338 | 1.416 | 1.362 | 403,557 |
| 2022-09-02 | 1.476 | 1.580 | 1.476 | 1.498 | 1.441 | 172,840 |
| 2022-09-01 | 1.574 | 1.574 | 1.452 | 1.474 | 1.418 | 559,929 |
| 2022-08-31 | 1.610 | 1.610 | 1.572 | 1.576 | 1.516 | 82,252 |
| 2022-08-30 | 1.550 | 1.636 | 1.550 | 1.598 | 1.537 | 297,241 |
| 2022-08-29 | 1.668 | 1.668 | 1.504 | 1.554 | 1.495 | 490,508 |
| 2022-08-26 | 1.680 | 1.718 | 1.632 | 1.638 | 1.575 | 422,602 |
| 2022-08-25 | 1.680 | 1.722 | 1.656 | 1.680 | 1.616 | 252,617 |
| 2022-08-24 | 1.634 | 1.800 | 1.630 | 1.680 | 1.616 | 679,445 |
| 2022-08-23 | 1.650 | 1.690 | 1.528 | 1.620 | 1.558 | 669,762 |
| 2022-08-22 | 1.640 | 1.730 | 1.612 | 1.618 | 1.556 | 532,128 |
| 2022-08-19 | 1.794 | 1.794 | 1.604 | 1.642 | 1.579 | 1,179,392 |
| 2022-08-18 | 1.798 | 1.848 | 1.764 | 1.770 | 1.702 | 1,023,676 |
| 2022-08-17 | 1.762 | 1.840 | 1.656 | 1.726 | 1.660 | 1,806,113 |
| 2022-08-16 | 1.730 | 1.778 | 1.712 | 1.760 | 1.693 | 576,693 |
| 2022-08-15 | 1.686 | 1.742 | 1.680 | 1.710 | 1.645 | 540,120 |
| 2022-08-12 | 1.648 | 1.698 | 1.600 | 1.670 | 1.606 | 500,672 |
| 2022-08-11 | 1.602 | 1.646 | 1.560 | 1.590 | 1.529 | 418,455 |
| 2022-08-10 | 1.628 | 1.628 | 1.570 | 1.580 | 1.520 | 430,942 |
| 2022-08-09 | 1.672 | 1.672 | 1.610 | 1.648 | 1.585 | 452,301 |
| 2022-08-08 | 1.616 | 1.662 | 1.600 | 1.660 | 1.597 | 360,299 |
| 2022-08-05 | 1.610 | 1.640 | 1.600 | 1.610 | 1.549 | 728,159 |
| 2022-08-04 | 1.588 | 1.636 | 1.580 | 1.608 | 1.547 | 562,283 |
| 2022-08-03 | 1.584 | 1.638 | 1.580 | 1.580 | 1.520 | 500,401 |
| 2022-08-02 | 1.586 | 1.590 | 1.530 | 1.576 | 1.516 | 571,360 |
| 2022-08-01 | 1.598 | 1.600 | 1.540 | 1.580 | 1.520 | 469,899 |
| 2022-07-29 | 1.482 | 1.620 | 1.482 | 1.528 | 1.470 | 773,438 |
| 2022-07-28 | 1.436 | 1.528 | 1.436 | 1.480 | 1.423 | 488,814 |
| 2022-07-27 | 1.530 | 1.580 | 1.400 | 1.434 | 1.379 | 528,550 |
| 2022-07-26 | 1.600 | 1.648 | 1.500 | 1.530 | 1.472 | 749,645 |
| 2022-07-25 | 1.332 | 1.890 | 1.310 | 1.600 | 1.539 | 1,853,926 |
| 2022-07-22 | 1.270 | 1.350 | 1.266 | 1.326 | 1.275 | 1,028,468 |
| 2022-07-21 | 1.250 | 1.276 | 1.240 | 1.270 | 1.222 | 259,494 |
| 2022-07-20 | 1.260 | 1.280 | 1.250 | 1.250 | 1.202 | 297,737 |
| 2022-07-19 | 1.280 | 1.284 | 1.250 | 1.260 | 1.212 | 160,088 |
| 2022-07-18 | 1.270 | 1.288 | 1.254 | 1.266 | 1.218 | 158,253 |
| 2022-07-15 | 1.316 | 1.316 | 1.252 | 1.270 | 1.222 | 294,066 |
| 2022-07-14 | 1.290 | 1.318 | 1.264 | 1.290 | 1.241 | 139,206 |
| 2022-07-13 | 1.310 | 1.310 | 1.266 | 1.290 | 1.241 | 184,875 |
| 2022-07-12 | 1.318 | 1.338 | 1.240 | 1.298 | 1.248 | 680,014 |
| 2022-07-11 | 1.280 | 1.310 | 1.250 | 1.290 | 1.241 | 687,884 |
| 2022-07-08 | 1.256 | 1.316 | 1.250 | 1.280 | 1.231 | 555,429 |
| 2022-07-07 | 1.276 | 1.278 | 1.226 | 1.226 | 1.179 | 206,280 |
| 2022-07-06 | 1.216 | 1.250 | 1.212 | 1.244 | 1.196 | 91,834 |
| 2022-07-05 | 1.246 | 1.254 | 1.202 | 1.236 | 1.189 | 248,446 |
| 2022-07-04 | 1.264 | 1.264 | 1.200 | 1.248 | 1.200 | 314,501 |
| 2022-07-01 | 1.210 | 1.264 | 1.210 | 1.256 | 1.208 | 468,263 |
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.