BioPorto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1.198 | 1.252 | 1.170 | 1.220 | 1.173 | 437,827 |
| 2022-06-29 | 1.310 | 1.342 | 1.134 | 1.162 | 1.118 | 5,051,405 |
| 2022-06-28 | 1.152 | 1.152 | 1.100 | 1.124 | 1.081 | 322,094 |
| 2022-06-27 | 1.148 | 1.152 | 1.120 | 1.152 | 1.108 | 100,895 |
| 2022-06-24 | 1.144 | 1.170 | 1.140 | 1.144 | 1.100 | 105,322 |
| 2022-06-23 | 1.134 | 1.200 | 1.100 | 1.132 | 1.089 | 218,883 |
| 2022-06-22 | 1.170 | 1.200 | 1.116 | 1.162 | 1.118 | 281,556 |
| 2022-06-21 | 1.230 | 1.248 | 1.002 | 1.170 | 1.125 | 701,380 |
| 2022-06-20 | 1.200 | 1.248 | 1.200 | 1.222 | 1.175 | 517,226 |
| 2022-06-17 | 1.140 | 1.218 | 1.066 | 1.200 | 1.154 | 296,074 |
| 2022-06-16 | 1.130 | 1.148 | 1.088 | 1.112 | 1.070 | 291,044 |
| 2022-06-15 | 1.140 | 1.146 | 1.064 | 1.092 | 1.050 | 60,418 |
| 2022-06-14 | 1.090 | 1.120 | 1.050 | 1.098 | 1.056 | 686,764 |
| 2022-06-13 | 1.204 | 1.204 | 1.090 | 1.118 | 1.075 | 927,416 |
| 2022-06-10 | 1.224 | 1.224 | 1.162 | 1.168 | 1.123 | 658,304 |
| 2022-06-09 | 1.248 | 1.248 | 1.200 | 1.228 | 1.181 | 1,173,563 |
| 2022-06-08 | 1.254 | 1.254 | 1.212 | 1.224 | 1.177 | 288,890 |
| 2022-06-07 | 1.260 | 1.260 | 1.200 | 1.256 | 1.208 | 269,363 |
| 2022-06-03 | 1.286 | 1.286 | 1.200 | 1.232 | 1.185 | 167,668 |
| 2022-06-02 | 1.202 | 1.300 | 1.202 | 1.218 | 1.171 | 356,636 |
| 2022-06-01 | 1.262 | 1.320 | 1.200 | 1.248 | 1.200 | 858,944 |
| 2022-05-31 | 1.202 | 1.274 | 1.200 | 1.248 | 1.200 | 506,440 |
| 2022-05-30 | 1.248 | 1.248 | 1.172 | 1.236 | 1.189 | 538,112 |
| 2022-05-25 | 1.258 | 1.258 | 1.208 | 1.248 | 1.200 | 109,756 |
| 2022-05-24 | 1.300 | 1.300 | 1.200 | 1.260 | 1.212 | 388,344 |
| 2022-05-23 | 1.350 | 1.372 | 1.278 | 1.296 | 1.247 | 292,302 |
| 2022-05-20 | 1.224 | 1.350 | 1.194 | 1.322 | 1.272 | 1,107,375 |
| 2022-05-19 | 1.208 | 1.210 | 1.150 | 1.172 | 1.127 | 2,337,994 |
| 2022-05-18 | 1.208 | 1.212 | 1.150 | 1.162 | 1.118 | 262,309 |
| 2022-05-17 | 1.208 | 1.226 | 1.184 | 1.218 | 1.171 | 417,812 |
| 2022-05-16 | 1.280 | 1.280 | 1.176 | 1.200 | 1.154 | 654,100 |
| 2022-05-12 | 1.324 | 1.336 | 1.280 | 1.280 | 1.231 | 415,710 |
| 2022-05-11 | 1.202 | 1.336 | 1.192 | 1.290 | 1.241 | 791,550 |
| 2022-05-10 | 1.240 | 1.240 | 1.140 | 1.140 | 1.096 | 465,717 |
| 2022-05-09 | 1.250 | 1.250 | 1.150 | 1.204 | 1.158 | 368,477 |
| 2022-05-06 | 1.282 | 1.306 | 1.250 | 1.250 | 1.202 | 244,223 |
| 2022-05-05 | 1.282 | 1.310 | 1.282 | 1.282 | 1.233 | 187,945 |
| 2022-05-04 | 1.310 | 1.320 | 1.260 | 1.280 | 1.231 | 296,877 |
| 2022-05-03 | 1.320 | 1.320 | 1.310 | 1.314 | 1.264 | 35,650 |
| 2022-05-02 | 1.358 | 1.358 | 1.314 | 1.320 | 1.270 | 105,169 |
| 2022-04-29 | 1.312 | 1.328 | 1.276 | 1.328 | 1.277 | 161,248 |
| 2022-04-28 | 1.304 | 1.328 | 1.262 | 1.312 | 1.262 | 126,746 |
| 2022-04-27 | 1.302 | 1.302 | 1.252 | 1.262 | 1.214 | 104,108 |
| 2022-04-26 | 1.268 | 1.304 | 1.268 | 1.294 | 1.245 | 127,629 |
| 2022-04-25 | 1.368 | 1.368 | 1.300 | 1.304 | 1.254 | 262,432 |
| 2022-04-22 | 1.368 | 1.370 | 1.350 | 1.352 | 1.300 | 89,916 |
| 2022-04-21 | 1.380 | 1.380 | 1.350 | 1.364 | 1.312 | 134,934 |
| 2022-04-20 | 1.410 | 1.410 | 1.350 | 1.380 | 1.327 | 300,566 |
| 2022-04-19 | 1.400 | 1.420 | 1.372 | 1.400 | 1.347 | 99,042 |
| 2022-04-13 | 1.426 | 1.426 | 1.370 | 1.418 | 1.364 | 146,953 |
| 2022-04-12 | 1.418 | 1.424 | 1.352 | 1.420 | 1.366 | 308,301 |
| 2022-04-11 | 1.424 | 1.488 | 1.400 | 1.418 | 1.364 | 574,824 |
| 2022-04-08 | 1.396 | 1.444 | 1.350 | 1.370 | 1.318 | 1,512,992 |
| 2022-04-07 | 1.522 | 1.524 | 1.260 | 1.336 | 1.285 | 1,291,291 |
| 2022-04-06 | 1.596 | 1.596 | 1.526 | 1.526 | 1.468 | 494,656 |
| 2022-04-05 | 1.600 | 1.630 | 1.520 | 1.580 | 1.520 | 494,063 |
| 2022-04-04 | 1.790 | 1.790 | 1.522 | 1.600 | 1.539 | 1,881,045 |
| 2022-04-01 | 1.908 | 1.910 | 1.690 | 1.790 | 1.722 | 530,347 |
| 2022-03-31 | 1.902 | 2.080 | 1.860 | 1.910 | 1.837 | 420,656 |
| 2022-03-30 | 1.898 | 1.970 | 1.724 | 1.900 | 1.827 | 364,582 |
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.