Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 8.700 | 8.840 | 8.600 | 8.680 | 8.680 | 60,071 |
| 2024-08-19 | 8.740 | 8.790 | 8.650 | 8.700 | 8.700 | 105,231 |
| 2024-08-16 | 8.790 | 8.900 | 8.630 | 8.740 | 8.740 | 171,383 |
| 2024-08-15 | 8.820 | 8.820 | 8.700 | 8.700 | 8.700 | 41,519 |
| 2024-08-14 | 8.850 | 9.050 | 8.790 | 8.820 | 8.820 | 119,508 |
| 2024-08-13 | 9.100 | 9.100 | 8.860 | 8.920 | 8.920 | 96,878 |
| 2024-08-12 | 9.010 | 9.100 | 8.880 | 8.940 | 8.940 | 75,256 |
| 2024-08-09 | 8.910 | 9.200 | 8.910 | 8.940 | 8.940 | 46,337 |
| 2024-08-08 | 9.260 | 9.260 | 8.870 | 9.000 | 9.000 | 12,463 |
| 2024-08-07 | 8.910 | 9.120 | 8.800 | 8.890 | 8.890 | 53,183 |
| 2024-08-06 | 9.370 | 9.370 | 8.910 | 8.970 | 8.970 | 43,649 |
| 2024-08-05 | 9.200 | 9.200 | 8.870 | 8.990 | 8.990 | 108,245 |
| 2024-08-02 | 9.300 | 9.350 | 9.290 | 9.290 | 9.290 | 62,670 |
| 2024-08-01 | 9.320 | 9.390 | 9.290 | 9.290 | 9.290 | 94,886 |
| 2024-07-31 | 9.430 | 9.430 | 9.290 | 9.320 | 9.320 | 41,581 |
| 2024-07-30 | 9.350 | 9.430 | 9.290 | 9.430 | 9.430 | 19,709 |
| 2024-07-29 | 9.430 | 9.430 | 9.300 | 9.360 | 9.360 | 41,462 |
| 2024-07-26 | 9.340 | 9.450 | 9.200 | 9.400 | 9.400 | 41,789 |
| 2024-07-25 | 9.280 | 9.400 | 9.220 | 9.260 | 9.260 | 51,013 |
| 2024-07-24 | 9.430 | 9.600 | 9.200 | 9.220 | 9.220 | 148,751 |
| 2024-07-23 | 9.550 | 9.570 | 9.450 | 9.500 | 9.500 | 68,161 |
| 2024-07-22 | 9.400 | 9.620 | 9.400 | 9.590 | 9.590 | 92,394 |
| 2024-07-19 | 9.630 | 9.630 | 9.260 | 9.360 | 9.360 | 168,328 |
| 2024-07-18 | 9.520 | 9.830 | 9.410 | 9.620 | 9.620 | 85,186 |
| 2024-07-17 | 9.290 | 9.900 | 9.290 | 9.750 | 9.750 | 299,829 |
| 2024-07-16 | 9.440 | 9.440 | 9.280 | 9.370 | 9.370 | 9,744 |
| 2024-07-15 | 9.350 | 9.430 | 9.310 | 9.390 | 9.390 | 15,648 |
| 2024-07-12 | 9.240 | 9.450 | 9.230 | 9.430 | 9.430 | 68,445 |
| 2024-07-11 | 9.220 | 9.440 | 9.220 | 9.410 | 9.410 | 97,211 |
| 2024-07-10 | 9.430 | 9.440 | 9.200 | 9.380 | 9.380 | 99,636 |
| 2024-07-09 | 9.410 | 9.450 | 9.320 | 9.320 | 9.320 | 108,013 |
| 2024-07-08 | 9.510 | 9.550 | 9.240 | 9.320 | 9.320 | 128,764 |
| 2024-07-05 | 9.360 | 9.590 | 9.210 | 9.210 | 9.210 | 188,156 |
| 2024-07-04 | 9.900 | 10.220 | 9.100 | 9.330 | 9.330 | 631,208 |
| 2024-07-03 | 9.170 | 9.370 | 9.150 | 9.230 | 9.230 | 39,541 |
| 2024-07-02 | 9.290 | 9.330 | 9.060 | 9.260 | 9.260 | 65,669 |
| 2024-07-01 | 9.270 | 9.470 | 9.250 | 9.330 | 9.330 | 64,735 |
| 2024-06-28 | 9.610 | 9.610 | 9.260 | 9.290 | 9.290 | 43,730 |
| 2024-06-27 | 9.560 | 9.680 | 9.430 | 9.430 | 9.430 | 48,816 |
| 2024-06-26 | 10.040 | 10.040 | 9.540 | 9.670 | 9.670 | 79,238 |
| 2024-06-25 | 10.000 | 10.100 | 9.860 | 10.020 | 10.020 | 96,129 |
| 2024-06-24 | 9.900 | 10.100 | 9.860 | 10.080 | 10.080 | 130,612 |
| 2024-06-21 | 10.000 | 10.000 | 9.780 | 9.980 | 9.980 | 73,201 |
| 2024-06-20 | 9.900 | 10.080 | 9.810 | 10.060 | 10.060 | 176,696 |
| 2024-06-19 | 10.620 | 10.620 | 9.690 | 9.900 | 9.900 | 231,916 |
| 2024-06-18 | 9.800 | 10.080 | 9.750 | 9.840 | 9.840 | 49,041 |
| 2024-06-17 | 9.840 | 9.940 | 9.570 | 9.890 | 9.890 | 154,974 |
| 2024-06-14 | 9.790 | 10.180 | 9.510 | 9.720 | 9.720 | 434,519 |
| 2024-06-13 | 10.120 | 10.300 | 9.780 | 9.780 | 9.780 | 256,170 |
| 2024-06-12 | 10.100 | 10.360 | 10.100 | 10.200 | 10.200 | 53,665 |
| 2024-06-11 | 10.440 | 10.440 | 10.080 | 10.120 | 10.120 | 27,906 |
| 2024-06-10 | 10.240 | 10.380 | 10.200 | 10.380 | 10.380 | 48,809 |
| 2024-06-07 | 10.220 | 10.360 | 10.200 | 10.340 | 10.340 | 89,354 |
| 2024-06-06 | 10.380 | 10.460 | 10.180 | 10.180 | 10.180 | 34,701 |
| 2024-06-04 | 10.340 | 10.440 | 10.240 | 10.380 | 10.380 | 48,328 |
| 2024-06-03 | 10.400 | 10.440 | 10.280 | 10.300 | 10.300 | 37,154 |
| 2024-05-31 | 10.220 | 10.440 | 10.200 | 10.400 | 10.400 | 305,466 |
| 2024-05-30 | 10.080 | 10.300 | 9.990 | 10.280 | 10.280 | 150,483 |
| 2024-05-29 | 10.180 | 10.200 | 10.080 | 10.100 | 10.100 | 53,185 |
| 2024-05-28 | 10.160 | 10.260 | 10.160 | 10.180 | 10.180 | 90,112 |
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.