Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.100	10.240	10.020	10.120	10.120	119,087
2026-10-15	10.100	10.280	9.990	10.100	10.100	144,015
2026-10-14	9.900	10.200	9.900	10.180	10.180	225,324
2026-10-13	10.000	10.080	9.770	9.920	9.920	298,920
2026-10-12	9.880	10.260	9.880	10.000	10.000	147,005
2026-10-09	10.240	10.240	10.020	10.200	10.200	141,118
2026-10-08	10.280	10.320	10.120	10.200	10.200	131,276
2026-10-07	10.240	10.480	10.240	10.280	10.280	107,814
2026-10-06	10.360	10.500	10.240	10.240	10.240	153,480
2026-10-05	10.500	10.500	10.020	10.300	10.300	141,342
2026-10-02	9.820	10.460	9.820	10.320	10.320	1,378,368
2026-10-01	9.940	10.060	9.680	9.880	9.880	162,653
2026-09-30	10.220	10.600	9.900	9.980	9.980	206,412
2026-09-29	10.240	10.820	10.240	10.520	10.520	111,468
2026-09-28	9.880	10.420	9.880	10.400	10.400	88,858
2026-09-25	10.140	10.420	10.140	10.140	10.140	98,649
2026-09-24	10.180	10.400	10.120	10.140	10.140	154,474
2026-09-23	10.120	10.400	10.100	10.100	10.100	137,870
2026-09-22	9.710	10.000	9.710	10.000	10.000	29,042
2026-09-21	9.990	10.100	9.910	9.950	9.950	82,058
2026-09-18	10.060	10.240	10.000	10.000	10.000	37,491
2026-09-17	9.970	10.080	9.810	10.060	10.060	57,905
2026-09-16	9.710	10.120	9.540	9.970	9.970	117,860
2026-09-15	9.790	9.790	9.700	9.700	9.700	33,656
2026-09-14	9.800	9.830	9.550	9.780	9.780	67,457
2026-09-11	10.000	10.000	9.700	9.800	9.800	72,544
2026-09-10	9.800	9.900	9.690	9.800	9.800	115,722
2026-09-09	10.020	10.160	9.700	9.830	9.830	159,668
2026-09-08	9.960	10.100	9.960	10.000	10.000	42,264
2026-09-07	10.200	10.200	9.910	9.960	9.960	35,325
2026-09-04	10.120	10.300	10.000	10.200	10.200	79,069
2026-09-03	10.080	10.200	10.020	10.100	10.100	40,541
2026-09-02	10.200	10.440	10.020	10.180	10.180	70,097
2026-09-01	10.940	10.940	10.260	10.340	10.340	88,984
2026-08-31	11.420	11.420	10.700	10.700	10.700	58,203
2026-08-28	11.120	11.260	10.920	11.200	11.200	102,637
2026-08-27	11.480	11.480	10.860	10.920	10.920	610,956
2026-08-26	11.340	11.760	11.300	11.360	11.360	171,944
2026-08-25	11.020	11.360	10.600	11.300	11.300	220,148
2026-08-24	10.600	11.200	10.340	10.660	10.660	118,872
2026-08-21	10.720	10.760	10.500	10.600	10.600	57,456
2026-08-20	10.900	10.900	10.620	10.640	10.640	56,439
2026-08-19	10.500	10.980	10.300	10.900	10.900	67,701
2026-08-18	10.820	10.820	10.220	10.220	10.220	88,173
2026-08-17	10.800	10.980	10.800	10.800	10.800	39,244
2026-08-14	10.140	11.100	10.140	11.020	11.020	112,595
2026-08-13	10.620	10.840	10.440	10.560	10.560	101,449
2026-08-12	9.870	10.660	9.870	10.600	10.600	147,164
2026-08-11	9.840	9.910	9.800	9.900	9.900	22,459
2026-08-10	9.900	9.910	9.800	9.870	9.870	15,932
2026-08-07	9.970	10.100	9.800	9.910	9.910	58,383
2026-08-06	9.980	10.000	9.940	9.940	9.940	26,162
2026-08-05	9.360	10.000	9.360	10.000	10.000	83,250
2026-08-04	9.360	9.500	9.360	9.450	9.450	49,419
2026-08-03	9.350	9.380	9.280	9.380	9.380	42,763
2026-07-31	9.080	9.380	9.080	9.310	9.310	22,070
2026-07-30	9.260	9.350	9.160	9.240	9.240	20,085
2026-07-29	9.370	9.380	9.210	9.250	9.250	13,447
2026-07-28	9.150	9.400	9.150	9.360	9.360	49,599
2026-07-27	9.300	9.400	9.150	9.150	9.150	17,514

Page 1 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.