BioPorto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	1.582	1.750	1.582	1.740	1.674	391,353
2022-03-28	1.510	1.598	1.490	1.582	1.522	136,901
2022-03-25	1.530	1.598	1.422	1.570	1.510	360,529
2022-03-24	1.570	1.596	1.546	1.552	1.493	56,393
2022-03-23	1.546	1.636	1.546	1.570	1.510	92,227
2022-03-22	1.590	1.620	1.548	1.570	1.510	232,472
2022-03-21	1.630	1.630	1.520	1.604	1.543	374,534
2022-03-18	1.560	1.650	1.516	1.630	1.568	513,918
2022-03-17	1.538	1.564	1.528	1.558	1.498	428,411
2022-03-16	1.524	1.540	1.510	1.510	1.452	291,985
2022-03-15	1.550	1.552	1.520	1.524	1.466	201,164
2022-03-14	1.530	1.564	1.510	1.520	1.462	314,983
2022-03-11	1.588	1.588	1.530	1.530	1.472	413,963
2022-03-10	1.508	1.600	1.508	1.560	1.500	199,803
2022-03-09	1.496	1.624	1.422	1.510	1.452	747,754
2022-03-08	1.520	1.570	1.404	1.500	1.443	1,495,750
2022-03-07	1.796	1.798	1.570	1.570	1.510	742,888
2022-03-04	1.854	1.878	1.800	1.800	1.731	113,510
2022-03-03	1.898	1.898	1.844	1.880	1.808	96,203
2022-03-02	1.900	1.900	1.840	1.880	1.808	206,915
2022-03-01	1.902	1.998	1.880	1.942	1.868	112,647
2022-02-28	1.920	1.998	1.876	1.968	1.893	199,413
2022-02-25	1.950	2.045	1.800	1.930	1.856	279,552
2022-02-24	1.914	1.950	1.800	1.950	1.876	469,223
2022-02-23	1.934	2.035	1.934	1.998	1.922	217,593
2022-02-22	2.000	2.020	1.922	1.942	1.868	412,014
2022-02-21	2.025	2.095	2.020	2.020	1.943	217,474
2022-02-18	2.060	2.145	1.900	2.095	2.015	577,588
2022-02-17	2.150	2.200	1.942	2.055	1.976	674,985
2022-02-16	2.205	2.280	2.150	2.180	2.097	395,370
2022-02-15	2.270	2.270	2.180	2.230	2.145	270,211
2022-02-14	2.295	2.295	2.180	2.250	2.164	144,738
2022-02-11	2.415	2.415	2.260	2.295	2.207	167,143
2022-02-10	2.355	2.400	2.295	2.360	2.270	106,767
2022-02-09	2.225	2.400	2.225	2.355	2.265	136,564
2022-02-08	2.390	2.390	2.225	2.225	2.140	137,714
2022-02-07	2.400	2.405	2.310	2.380	2.289	132,304
2022-02-04	2.375	2.400	2.305	2.310	2.222	154,324
2022-02-03	2.405	2.445	2.340	2.370	2.279	222,839
2022-02-02	2.440	2.465	2.375	2.400	2.308	416,086
2022-02-01	2.445	2.490	2.440	2.470	2.376	158,642
2022-01-31	2.465	2.510	2.370	2.440	2.347	307,415
2022-01-28	2.500	2.500	2.405	2.445	2.352	166,161
2022-01-27	2.445	2.465	2.400	2.400	2.308	156,814
2022-01-26	2.310	2.490	2.310	2.420	2.328	191,224
2022-01-25	2.295	2.450	2.180	2.385	2.294	371,711
2022-01-24	2.450	2.460	2.175	2.325	2.236	740,691
2022-01-21	2.485	2.490	2.410	2.430	2.337	272,039
2022-01-20	2.465	2.500	2.425	2.485	2.390	411,187
2022-01-19	2.535	2.590	2.460	2.495	2.400	744,425
2022-01-18	2.570	2.645	2.510	2.640	2.539	275,547
2022-01-17	2.600	2.710	2.550	2.640	2.539	166,445
2022-01-14	2.600	2.645	2.515	2.600	2.501	327,208
2022-01-13	2.745	2.745	2.620	2.650	2.549	356,004
2022-01-12	2.750	2.750	2.630	2.650	2.549	290,574
2022-01-11	2.825	2.945	2.650	2.650	2.549	814,307
2022-01-10	2.890	3.000	2.810	2.820	2.712	248,623
2022-01-07	3.065	3.100	2.800	2.830	2.722	681,670
2022-01-06	3.080	3.080	2.950	2.950	2.837	428,240
2022-01-05	3.105	3.250	3.070	3.130	3.010	791,432

← NewerPage 20 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.