BioPorto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.750 | 1.820 | 1.750 | 1.784 | 1.784 | 263,161 |
| 2024-11-11 | 1.770 | 1.790 | 1.750 | 1.752 | 1.752 | 609,137 |
| 2024-11-08 | 1.752 | 1.776 | 1.750 | 1.766 | 1.766 | 514,946 |
| 2024-11-07 | 1.800 | 1.848 | 1.750 | 1.778 | 1.778 | 419,792 |
| 2024-11-06 | 1.812 | 1.830 | 1.800 | 1.800 | 1.800 | 254,129 |
| 2024-11-05 | 1.890 | 1.890 | 1.800 | 1.810 | 1.810 | 450,682 |
| 2024-11-04 | 1.958 | 1.958 | 1.870 | 1.890 | 1.890 | 355,422 |
| 2024-11-01 | 1.932 | 1.974 | 1.904 | 1.960 | 1.960 | 139,952 |
| 2024-10-31 | 1.968 | 2.000 | 1.920 | 1.950 | 1.950 | 430,996 |
| 2024-10-30 | 1.976 | 1.976 | 1.920 | 1.950 | 1.950 | 357,353 |
| 2024-10-29 | 2.150 | 2.245 | 1.946 | 1.958 | 1.958 | 1,252,990 |
| 2024-10-28 | 1.930 | 2.100 | 1.870 | 2.100 | 2.100 | 823,161 |
| 2024-10-25 | 1.980 | 1.982 | 1.910 | 1.918 | 1.918 | 167,176 |
| 2024-10-24 | 1.910 | 2.000 | 1.906 | 1.982 | 1.982 | 321,672 |
| 2024-10-23 | 1.952 | 2.000 | 1.902 | 1.970 | 1.970 | 517,387 |
| 2024-10-22 | 2.040 | 2.065 | 1.960 | 2.000 | 2.000 | 1,199,500 |
| 2024-10-21 | 1.878 | 2.040 | 1.872 | 2.040 | 2.040 | 1,204,115 |
| 2024-10-18 | 1.812 | 1.870 | 1.810 | 1.870 | 1.870 | 173,901 |
| 2024-10-17 | 1.800 | 1.830 | 1.800 | 1.810 | 1.810 | 154,500 |
| 2024-10-16 | 1.800 | 1.830 | 1.800 | 1.802 | 1.802 | 91,424 |
| 2024-10-15 | 1.800 | 1.830 | 1.780 | 1.800 | 1.800 | 225,116 |
| 2024-10-14 | 1.810 | 1.840 | 1.780 | 1.790 | 1.790 | 188,552 |
| 2024-10-11 | 1.836 | 1.866 | 1.804 | 1.840 | 1.840 | 153,055 |
| 2024-10-10 | 1.800 | 1.844 | 1.780 | 1.810 | 1.810 | 226,613 |
| 2024-10-09 | 1.830 | 1.846 | 1.796 | 1.796 | 1.796 | 109,995 |
| 2024-10-08 | 1.808 | 1.840 | 1.792 | 1.810 | 1.810 | 90,948 |
| 2024-10-07 | 1.810 | 1.840 | 1.790 | 1.810 | 1.810 | 161,495 |
| 2024-10-04 | 1.840 | 1.850 | 1.800 | 1.840 | 1.840 | 219,276 |
| 2024-10-03 | 1.828 | 1.846 | 1.798 | 1.844 | 1.844 | 128,443 |
| 2024-10-02 | 1.794 | 1.850 | 1.722 | 1.828 | 1.828 | 334,082 |
| 2024-10-01 | 1.916 | 1.938 | 1.820 | 1.820 | 1.820 | 242,392 |
| 2024-09-30 | 1.858 | 1.894 | 1.812 | 1.866 | 1.866 | 401,181 |
| 2024-09-27 | 1.858 | 1.890 | 1.822 | 1.856 | 1.856 | 325,747 |
| 2024-09-26 | 1.850 | 1.866 | 1.800 | 1.840 | 1.840 | 282,407 |
| 2024-09-25 | 1.852 | 1.860 | 1.844 | 1.850 | 1.850 | 328,846 |
| 2024-09-24 | 1.902 | 1.916 | 1.858 | 1.866 | 1.866 | 244,366 |
| 2024-09-23 | 1.900 | 1.926 | 1.900 | 1.900 | 1.900 | 255,266 |
| 2024-09-20 | 1.918 | 1.998 | 1.902 | 1.928 | 1.928 | 442,888 |
| 2024-09-19 | 1.932 | 1.980 | 1.920 | 1.920 | 1.920 | 401,044 |
| 2024-09-18 | 1.960 | 1.970 | 1.924 | 1.940 | 1.940 | 136,292 |
| 2024-09-17 | 1.982 | 2.070 | 1.956 | 1.982 | 1.982 | 377,568 |
| 2024-09-16 | 1.918 | 2.100 | 1.918 | 1.982 | 1.982 | 610,934 |
| 2024-09-13 | 1.942 | 1.968 | 1.918 | 1.948 | 1.948 | 578,828 |
| 2024-09-12 | 1.948 | 1.980 | 1.898 | 1.958 | 1.958 | 252,765 |
| 2024-09-11 | 1.878 | 1.994 | 1.866 | 1.928 | 1.928 | 701,877 |
| 2024-09-10 | 1.908 | 1.960 | 1.858 | 1.880 | 1.880 | 303,910 |
| 2024-09-09 | 1.902 | 1.980 | 1.862 | 1.908 | 1.908 | 308,282 |
| 2024-09-06 | 1.912 | 1.974 | 1.900 | 1.904 | 1.904 | 274,996 |
| 2024-09-05 | 1.920 | 1.942 | 1.902 | 1.912 | 1.912 | 291,565 |
| 2024-09-04 | 1.920 | 1.972 | 1.852 | 1.966 | 1.966 | 632,190 |
| 2024-09-03 | 2.040 | 2.055 | 1.908 | 1.974 | 1.974 | 626,066 |
| 2024-09-02 | 2.030 | 2.045 | 2.010 | 2.025 | 2.025 | 660,826 |
| 2024-08-30 | 2.070 | 2.080 | 2.030 | 2.045 | 2.045 | 285,893 |
| 2024-08-29 | 2.050 | 2.085 | 2.025 | 2.070 | 2.070 | 486,506 |
| 2024-08-28 | 2.080 | 2.110 | 2.040 | 2.050 | 2.050 | 373,015 |
| 2024-08-27 | 2.075 | 2.165 | 2.050 | 2.080 | 2.080 | 462,910 |
| 2024-08-26 | 2.220 | 2.220 | 2.055 | 2.085 | 2.085 | 691,323 |
| 2024-08-23 | 2.075 | 2.220 | 2.045 | 2.210 | 2.210 | 989,155 |
| 2024-08-22 | 2.015 | 2.095 | 2.015 | 2.050 | 2.050 | 811,960 |
| 2024-08-21 | 2.135 | 2.135 | 2.015 | 2.035 | 2.035 | 953,336 |
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.